Mitsubhi Electric Corp. (MEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mitsubhi Electric Corp.

Date Open High Low Close* Volume
08/06/2018 159,550.00p 159,550.00p 159,550.00p 118,955.60p 0
07/06/2018 159,550.00p 159,550.00p 159,550.00p 118,955.60p 0
06/06/2018 159,550.00p 159,550.00p 159,550.00p 118,955.60p 523000
05/06/2018 159,550.00p 159,550.00p 159,550.00p 118,955.60p 26000
04/06/2018 154,098.97p 154,098.97p 154,098.97p 118,955.60p 0
01/06/2018 154,098.97p 154,098.97p 154,098.97p 118,955.60p 0
31/05/2018 154,098.97p 154,496.19p 154,098.97p 118,955.60p 88900
30/05/2018 163,002.95p 162,972.09p 162,972.09p 118,955.60p 0
29/05/2018 163,002.95p 162,972.09p 162,972.09p 118,955.60p 0
25/05/2018 163,002.95p 162,972.09p 162,972.09p 118,955.60p 274000
24/05/2018 163,002.95p 162,972.09p 162,972.09p 118,955.60p 0
23/05/2018 163,002.95p 162,972.09p 162,972.09p 118,955.60p 0
22/05/2018 163,002.95p 162,972.09p 162,972.09p 118,955.60p 0
21/05/2018 163,002.95p 162,972.09p 162,972.09p 118,955.60p 1800
18/05/2018 163,002.95p 162,972.09p 162,972.09p 118,955.60p 0
17/05/2018 163,002.95p 163,600.00p 162,450.00p 118,955.60p 760200
16/05/2018 166,696.42p 164,500.00p 163,850.00p 118,955.60p 1000
15/05/2018 166,696.42p 166,696.42p 166,696.42p 118,955.60p 43800
14/05/2018 162,750.00p 165,590.00p 164,500.00p 118,955.60p 900
11/05/2018 162,750.00p 163,250.00p 163,250.00p 118,955.60p 0
10/05/2018 162,750.00p 163,250.00p 163,250.00p 118,955.60p 31400
09/05/2018 162,750.00p 162,750.00p 162,621.95p 118,955.60p 651100
08/05/2018 161,634.78p 161,634.78p 161,634.78p 118,955.60p 0
04/05/2018 161,634.78p 161,634.78p 161,634.78p 118,955.60p 6600
03/05/2018 161,634.78p 161,634.78p 161,634.78p 118,955.60p 0
02/05/2018 161,634.78p 161,634.78p 161,634.78p 118,955.60p 0
01/05/2018 161,634.78p 167,800.00p 161,634.78p 118,955.60p 73000
30/04/2018 175,050.00p 172,300.00p 172,300.00p 118,955.60p 0
27/04/2018 175,050.00p 175,000.00p 171,550.00p 118,955.60p 12000
26/04/2018 175,050.00p 175,050.00p 175,050.00p 118,955.60p 600
25/04/2018 172,600.00p 172,600.00p 172,600.00p 118,955.60p 0
24/04/2018 172,600.00p 172,600.00p 172,600.00p 118,955.60p 0
23/04/2018 172,600.00p 172,600.00p 171,800.00p 118,955.60p 84100
20/04/2018 169,100.00p 174,200.00p 171,440.00p 118,955.60p 1300
19/04/2018 169,100.00p 169,100.00p 169,100.00p 118,955.60p 0
18/04/2018 169,100.00p 169,100.00p 169,100.00p 118,955.60p 0
17/04/2018 169,100.00p 169,100.00p 169,100.00p 118,955.60p 0
16/04/2018 169,100.00p 169,100.00p 169,100.00p 118,955.60p 0
13/04/2018 169,100.00p 169,100.00p 169,100.00p 118,955.60p 0
12/04/2018 169,100.00p 169,100.00p 169,100.00p 118,955.60p 0
11/04/2018 169,100.00p 169,100.00p 169,100.00p 118,955.60p 0
10/04/2018 169,100.00p 169,100.00p 169,100.00p 118,955.60p 47000
09/04/2018 168,050.00p 168,050.00p 168,050.00p 118,955.60p 47700
06/04/2018 171,300.00p 169,350.00p 167,300.00p 118,955.60p 301600
05/04/2018 171,300.00p 171,300.00p 171,300.00p 118,955.60p 1200
04/04/2018 171,300.00p 171,300.00p 171,300.00p 118,955.60p 0
03/04/2018 171,300.00p 171,300.00p 171,300.00p 118,955.60p 0
29/03/2018 171,300.00p 171,300.00p 171,300.00p 118,955.60p 6200
28/03/2018 171,300.00p 171,300.00p 169,250.00p 118,955.60p 437400
27/03/2018 171,750.00p 172,750.00p 169,300.00p 118,955.60p 152800
26/03/2018 162,050.00p 165,925.00p 162,050.00p 118,955.60p 15200
23/03/2018 172,968.70p 172,968.70p 172,968.70p 118,955.60p 0
22/03/2018 172,968.70p 174,100.00p 172,200.00p 118,955.60p 532400
21/03/2018 172,592.75p 172,592.75p 172,592.75p 118,955.60p 0
20/03/2018 172,592.75p 172,592.75p 172,592.75p 118,955.60p 3000
19/03/2018 172,592.75p 172,592.75p 172,592.75p 118,955.60p 164500
16/03/2018 183,879.35p 177,183.40p 177,183.40p 118,955.60p 2149300
15/03/2018 183,879.35p 177,183.40p 177,183.40p 118,955.60p 100
14/03/2018 183,879.35p 177,183.40p 177,183.40p 118,955.60p 12800
13/03/2018 183,879.35p 178,757.14p 178,757.14p 118,955.60p 32200
12/03/2018 183,879.35p 177,500.00p 177,500.00p 118,955.60p 137800
09/03/2018 183,879.35p 173,200.00p 172,700.00p 118,955.60p 5500
08/03/2018 183,879.35p 173,113.13p 173,113.13p 118,955.60p 12000
07/03/2018 183,879.35p 173,300.00p 173,300.00p 118,955.60p 0
06/03/2018 183,879.35p 173,300.00p 173,300.00p 118,955.60p 70000
05/03/2018 183,879.35p 173,300.00p 173,300.00p 118,955.60p 3200
02/03/2018 183,879.35p 175,900.00p 174,350.00p 118,955.60p 6900
01/03/2018 183,879.35p 179,600.00p 179,450.00p 118,955.60p 4600
28/02/2018 183,879.35p 183,879.35p 181,700.00p 118,955.60p 73100
27/02/2018 180,775.85p 182,028.06p 182,028.06p 118,955.60p 2700
26/02/2018 180,775.85p 182,500.00p 182,028.06p 118,955.60p 198000
23/02/2018 180,775.85p 180,775.85p 180,775.85p 118,955.60p 64400
22/02/2018 189,000.00p 182,750.00p 182,750.00p 118,955.60p 5800
21/02/2018 189,000.00p 184,400.00p 181,650.00p 118,955.60p 70900
20/02/2018 189,000.00p 181,450.00p 181,450.00p 118,955.60p 0
19/02/2018 189,000.00p 181,450.00p 181,450.00p 118,955.60p 0
16/02/2018 189,000.00p 181,450.00p 181,450.00p 118,955.60p 0
15/02/2018 189,000.00p 181,450.00p 181,450.00p 118,955.60p 0
14/02/2018 189,000.00p 182,950.00p 179,850.00p 118,955.60p 117000
13/02/2018 189,000.00p 183,000.00p 183,000.00p 118,955.60p 885198
12/02/2018 189,000.00p 183,000.00p 183,000.00p 118,955.60p 0
09/02/2018 189,000.00p 183,000.00p 182,550.00p 118,955.60p 10000
08/02/2018 189,000.00p 193,600.00p 193,600.00p 118,955.60p 163000
07/02/2018 189,000.00p 193,600.00p 192,800.00p 118,955.60p 8700
06/02/2018 189,000.00p 189,000.00p 139,633.00p 118,955.60p 7060600
05/02/2018 201,650.00p 198,450.00p 198,450.00p 118,955.60p 0
02/02/2018 201,650.00p 201,650.00p 198,150.00p 118,955.60p 11700
01/02/2018 201,650.00p 201,275.00p 200,300.00p 118,955.60p 2400
31/01/2018 201,650.00p 200,927.27p 200,927.27p 118,955.60p 8800
30/01/2018 201,650.00p 203,300.00p 198,950.00p 118,955.60p 12800
29/01/2018 201,650.00p 205,725.00p 205,725.00p 118,955.60p 0
26/01/2018 201,650.00p 207,375.00p 204,375.00p 118,955.60p 240600
25/01/2018 201,650.00p 207,375.00p 204,700.00p 118,955.60p 4600
24/01/2018 201,650.00p 210,250.00p 208,550.00p 118,955.60p 30000
23/01/2018 201,650.00p 212,100.00p 210,710.01p 118,955.60p 169500
22/01/2018 201,650.00p 215,100.00p 215,100.00p 118,955.60p 10400
19/01/2018 201,650.00p 217,650.00p 217,550.00p 118,955.60p 29100
18/01/2018 201,650.00p 215,150.00p 213,700.00p 118,955.60p 63400
17/01/2018 201,650.00p 208,300.00p 207,500.00p 118,955.60p 90600
16/01/2018 201,650.00p 201,650.00p 201,650.00p 118,955.60p 30000
15/01/2018 202,500.00p 200,550.00p 200,550.00p 118,955.60p 0
12/01/2018 202,500.00p 200,550.00p 200,550.00p 118,955.60p 0
11/01/2018 202,500.00p 201,200.00p 200,150.00p 118,955.60p 40000
10/01/2018 202,500.00p 202,650.00p 202,500.00p 118,955.60p 229800
09/01/2018 186,200.00p 187,806.01p 187,806.01p 118,955.60p 530000
08/01/2018 186,200.00p 187,806.01p 187,806.01p 118,955.60p 0
05/01/2018 186,200.00p 187,806.01p 187,806.01p 118,955.60p 0
04/01/2018 186,200.00p 187,806.01p 187,806.01p 118,955.60p 0
03/01/2018 186,200.00p 187,806.01p 187,806.01p 118,955.60p 0
02/01/2018 186,200.00p 187,806.01p 187,806.01p 118,955.60p 0
29/12/2017 186,200.00p 187,806.01p 187,806.01p 118,955.60p 300
28/12/2017 186,200.00p 189,500.00p 189,500.00p 118,955.60p 4400
27/12/2017 186,200.00p 189,500.00p 189,500.00p 118,955.60p 1400
22/12/2017 186,200.00p 191,491.25p 190,493.01p 118,955.60p 500
21/12/2017 186,200.00p 186,649.15p 186,649.15p 118,955.60p 25000
20/12/2017 186,200.00p 186,649.15p 186,649.15p 118,955.60p 35953
19/12/2017 186,200.00p 186,649.15p 185,600.00p 118,955.60p 42200
18/12/2017 186,200.00p 184,017.50p 182,496.00p 118,955.60p 2600
15/12/2017 186,200.00p 180,300.00p 179,725.00p 118,955.60p 79140
14/12/2017 186,200.00p 181,550.00p 181,550.00p 118,955.60p -12000
13/12/2017 186,200.00p 184,783.00p 184,783.00p 118,955.60p 400
12/12/2017 186,200.00p 187,343.99p 186,526.68p 118,955.60p 58300
11/12/2017 186,200.00p 186,049.50p 186,049.50p 118,955.60p 371082
08/12/2017 186,200.00p 186,049.50p 186,049.50p 118,955.60p 200
07/12/2017 186,200.00p 182,968.07p 182,510.01p 118,955.60p 30061
06/12/2017 186,200.00p 186,200.00p 181,225.00p 118,955.60p 20100
05/12/2017 186,200.00p 185,751.00p 185,751.00p 118,955.60p 100
04/12/2017 186,200.00p 186,500.00p 184,150.00p 118,955.60p 10000
01/12/2017 186,200.00p 186,605.44p 186,605.44p 118,955.60p -3083
30/11/2017 186,200.00p 186,907.07p 186,907.07p 118,955.60p 9362
29/11/2017 186,200.00p 186,907.07p 186,907.07p 118,955.60p 30400
28/11/2017 186,200.00p 186,907.07p 186,907.07p 118,955.60p 150000
27/11/2017 186,200.00p 189,646.26p 189,646.26p 118,955.60p 165000
24/11/2017 186,200.00p 185,303.00p 185,303.00p 118,955.60p 258374
23/11/2017 186,200.00p 185,303.00p 185,303.00p 118,955.60p 0
22/11/2017 186,200.00p 185,303.00p 185,303.00p 118,955.60p 172108
21/11/2017 186,200.00p 185,303.00p 185,303.00p 118,955.60p 1000
20/11/2017 186,200.00p 185,303.00p 185,303.00p 118,955.60p 200
17/11/2017 186,200.00p 188,680.26p 186,928.00p 118,955.60p 3200
16/11/2017 186,200.00p 186,200.00p 185,625.07p 118,955.60p 16795
15/11/2017 185,095.00p 185,200.00p 183,545.63p 118,955.60p 12300
14/11/2017 188,866.50p 188,866.50p 188,037.50p 118,955.60p 896
13/11/2017 193,334.11p 188,302.50p 187,550.00p 118,955.60p 37100
10/11/2017 193,334.11p 188,894.38p 188,894.38p 118,955.60p 389
09/11/2017 193,334.11p 193,500.00p 191,500.00p 118,955.60p 4000
08/11/2017 193,334.11p 194,824.33p 193,100.00p 118,955.60p 3934
07/11/2017 193,334.11p 193,670.84p 193,004.43p 118,955.60p 254527
06/11/2017 191,219.60p 191,800.00p 191,210.69p 118,955.60p 156200
03/11/2017 189,606.99p 189,606.99p 189,606.99p 118,955.60p 0
02/11/2017 189,606.99p 189,606.99p 189,606.99p 118,955.60p 500
01/11/2017 189,560.27p 189,806.60p 189,467.27p 118,955.60p 44095
31/10/2017 193,921.26p 197,575.00p 189,200.00p 118,955.60p 83700
30/10/2017 193,103.26p 196,029.00p 196,029.00p 118,955.60p 400
27/10/2017 193,103.26p 195,950.00p 195,950.00p 118,955.60p 300
26/10/2017 193,103.26p 195,227.00p 195,227.00p 118,955.60p 100
25/10/2017 193,103.26p 195,227.25p 194,577.00p 118,955.60p 9443
24/10/2017 193,103.26p 193,677.00p 193,103.26p 118,955.60p 30000
23/10/2017 193,904.75p 193,904.75p 193,904.75p 118,955.60p 400
20/10/2017 190,628.00p 190,628.00p 190,628.00p 118,955.60p 100
19/10/2017 188,706.01p 189,200.00p 188,706.01p 118,955.60p 30900
18/10/2017 186,509.50p 186,575.00p 186,505.00p 118,955.60p 1040
17/10/2017 186,136.04p 188,488.65p 188,488.65p 118,955.60p 643
16/10/2017 186,136.04p 186,503.85p 186,136.04p 118,955.60p 36009
13/10/2017 182,477.36p 182,477.36p 181,023.17p 118,955.60p 29689
12/10/2017 178,702.65p 179,901.77p 179,901.77p 118,955.60p 31922
11/10/2017 178,702.65p 179,743.99p 178,702.65p 118,955.60p 17200
10/10/2017 179,729.86p 179,743.99p 179,743.99p 118,955.60p 0
09/10/2017 179,729.86p 179,743.99p 179,743.99p 118,955.60p 0
06/10/2017 179,729.86p 179,743.99p 179,041.11p 118,955.60p 29300
05/10/2017 179,041.11p 179,321.00p 179,041.11p 118,955.60p 2900
04/10/2017 180,371.00p 180,371.00p 180,180.91p 118,955.60p 7143
03/10/2017 174,211.55p 176,414.75p 176,414.75p 118,955.60p 769
02/10/2017 174,211.55p 174,633.06p 174,211.55p 118,955.60p 25100
29/09/2017 175,648.78p 175,648.78p 173,256.49p 118,955.60p 1600
28/09/2017 173,223.91p 173,275.74p 173,223.91p 118,955.60p 34386
27/09/2017 175,898.00p 174,877.86p 174,877.86p 118,955.60p 14800
26/09/2017 175,898.00p 175,971.00p 174,680.70p 118,955.60p 3200
25/09/2017 175,593.87p 175,593.87p 175,363.17p 118,955.60p 175000
22/09/2017 174,449.52p 176,297.50p 174,052.58p 118,955.60p 26700
21/09/2017 171,768.33p 176,297.50p 176,297.50p 118,955.60p 200
20/09/2017 171,768.33p 178,154.00p 178,154.00p 118,955.60p 400
19/09/2017 171,768.33p 176,790.54p 176,790.54p 118,955.60p 105500
18/09/2017 171,768.33p 171,553.38p 171,553.38p 118,955.60p 0
15/09/2017 171,768.33p 172,415.00p 170,890.22p 118,955.60p 34300
14/09/2017 170,420.53p 170,890.22p 169,970.00p 118,955.60p 58200
13/09/2017 170,181.15p 170,181.15p 169,567.33p 118,955.60p 64300
12/09/2017 169,499.18p 169,700.00p 169,499.18p 118,955.60p 389200
11/09/2017 163,443.71p 163,326.00p 163,326.00p 118,955.60p 0
08/09/2017 163,443.71p 165,087.81p 163,326.00p 118,955.60p 3600
07/09/2017 162,636.25p 165,087.81p 165,087.81p 118,955.60p 403400
06/09/2017 162,636.25p 164,997.09p 162,619.07p 118,955.60p 80300
05/09/2017 164,997.09p 164,997.09p 164,997.09p 118,955.60p 0
04/09/2017 164,997.09p 165,828.04p 164,997.09p 118,955.60p 69800
01/09/2017 163,507.14p 163,156.77p 163,156.77p 118,955.60p 0
31/08/2017 163,507.14p 163,518.99p 163,156.77p 118,955.60p 93600
30/08/2017 161,891.00p 161,891.00p 161,891.00p 118,955.60p 0
29/08/2017 161,891.00p 161,891.00p 161,746.55p 118,955.60p 898
25/08/2017 163,355.96p 163,355.96p 163,276.50p 118,955.60p 76700
24/08/2017 164,351.00p 164,768.99p 164,351.00p 118,955.60p 300
23/08/2017 164,768.99p 164,768.99p 164,304.03p 118,955.60p 2748

*Close Price adjusted for both dividends and splits