Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Melrose Industries

Date Open High Low Close* Volume
31/05/2019 446.58p 447.66p 432.80p 442.67p 4813618
30/05/2019 458.86p 459.88p 452.79p 453.06p 2719819
29/05/2019 462.37p 465.07p 452.38p 455.76p 3167578
28/05/2019 459.27p 470.48p 456.70p 467.37p 5614419
24/05/2019 453.74p 459.27p 451.84p 456.70p 4634646
23/05/2019 466.16p 467.78p 440.07p 450.23p 4927541
22/05/2019 483.16p 484.65p 471.29p 471.29p 2965431
21/05/2019 475.33p 482.22p 474.39p 478.98p 2676602
20/05/2019 479.38p 480.33p 469.30p 471.55p 5945636
17/05/2019 483.97p 484.65p 472.23p 479.52p 3218476
16/05/2019 491.13p 493.70p 481.27p 488.70p 5999128
15/05/2019 484.51p 494.10p 471.69p 491.40p 4169901
14/05/2019 477.90p 482.89p 475.47p 481.14p 2566358
13/05/2019 495.04p 495.04p 473.85p 475.20p 5221310
10/05/2019 502.61p 505.57p 490.46p 492.21p 3606938
09/05/2019 506.52p 510.30p 492.89p 495.85p 15059176
08/05/2019 508.82p 519.75p 507.87p 510.30p 3241910
07/05/2019 541.35p 541.35p 509.76p 509.76p 11441019
03/05/2019 543.78p 547.56p 540.00p 541.35p 4570094
02/05/2019 536.36p 551.88p 531.58p 545.40p 3464828
01/05/2019 552.42p 553.29p 540.00p 540.54p 926674
30/04/2019 551.34p 555.39p 544.59p 545.94p 5166189
29/04/2019 545.67p 555.39p 540.00p 554.31p 4330704
26/04/2019 534.74p 542.97p 526.23p 542.97p 4840077
25/04/2019 538.65p 540.54p 527.04p 532.57p 3498780
24/04/2019 535.27p 540.81p 531.49p 537.03p 2996788
23/04/2019 533.66p 535.27p 523.80p 534.19p 3302578
18/04/2019 523.80p 532.57p 517.07p 530.82p 5178250
17/04/2019 525.42p 530.68p 521.78p 522.45p 4260308
16/04/2019 517.46p 520.56p 514.35p 519.21p 6252362
15/04/2019 517.05p 520.97p 513.14p 516.24p 2360138
12/04/2019 512.19p 524.20p 508.41p 518.40p 3582053
11/04/2019 500.17p 513.54p 499.61p 513.54p 2917964
10/04/2019 497.48p 503.68p 494.64p 497.48p 3820918
09/04/2019 509.22p 512.59p 498.01p 498.69p 3283211
08/04/2019 519.61p 521.10p 509.76p 510.30p 2689713
05/04/2019 519.34p 522.31p 512.59p 520.56p 5337414
04/04/2019 519.21p 527.58p 508.82p 518.27p 4255494
03/04/2019 527.85p 540.00p 517.72p 523.26p 6582870
02/04/2019 514.49p 525.15p 510.30p 525.01p 4199016
01/04/2019 496.67p 515.83p 491.94p 512.19p 4616371
29/03/2019 485.87p 494.91p 481.68p 494.51p 5732770
28/03/2019 481.68p 492.34p 481.54p 484.11p 3959130
27/03/2019 495.18p 496.53p 480.74p 483.70p 4065076
26/03/2019 488.16p 490.19p 479.52p 489.38p 3610006
25/03/2019 486.68p 490.08p 478.84p 484.38p 2489500
22/03/2019 510.30p 512.73p 485.73p 489.78p 3325956
21/03/2019 503.28p 510.70p 498.69p 507.60p 3166884
20/03/2019 513.00p 517.99p 503.28p 503.28p 3679080
19/03/2019 507.33p 519.89p 507.33p 514.62p 4943524
18/03/2019 506.93p 512.87p 499.23p 508.95p 4424610
15/03/2019 493.70p 509.63p 492.61p 507.60p 7096363
14/03/2019 485.73p 496.93p 483.57p 494.37p 5130762
13/03/2019 476.68p 486.81p 471.29p 485.87p 3759145
12/03/2019 482.89p 487.49p 472.36p 477.90p 3842061
11/03/2019 487.89p 491.27p 477.90p 480.46p 3681765
08/03/2019 489.24p 492.34p 476.01p 486.27p 4304751
07/03/2019 507.60p 515.83p 496.12p 496.12p 6623540
06/03/2019 487.35p 492.61p 483.16p 486.14p 4210378
05/03/2019 487.35p 490.72p 480.19p 489.91p 2543069
04/03/2019 490.32p 495.04p 486.95p 488.30p 3886896
01/03/2019 472.50p 484.65p 469.93p 480.74p 6344288
28/02/2019 467.10p 472.23p 461.84p 469.53p 3261447
27/02/2019 471.82p 476.95p 466.29p 469.93p 3155922
26/02/2019 472.23p 480.60p 467.51p 476.82p 2702034
25/02/2019 470.61p 491.94p 470.61p 479.38p 4480332
22/02/2019 463.72p 474.93p 460.76p 469.80p 3724367
21/02/2019 465.07p 466.02p 454.14p 459.00p 3127492
20/02/2019 458.05p 466.02p 452.38p 464.94p 2875738
19/02/2019 464.81p 465.48p 450.63p 455.89p 6180196
18/02/2019 465.35p 467.91p 458.19p 463.86p 4673715
15/02/2019 433.89p 460.21p 430.59p 459.00p 6753531
14/02/2019 437.67p 440.91p 434.03p 434.70p 4853180
13/02/2019 432.40p 446.18p 432.40p 433.89p 3590224
12/02/2019 437.40p 439.02p 428.76p 432.95p 3377395
11/02/2019 426.60p 434.16p 416.34p 431.33p 8901058
08/02/2019 444.55p 446.85p 418.09p 423.23p 5991409
07/02/2019 467.37p 475.86p 445.36p 445.36p 4655080
06/02/2019 474.39p 477.50p 467.51p 470.74p 2990306
05/02/2019 468.86p 478.84p 465.48p 474.93p 3408344
04/02/2019 470.07p 471.81p 461.70p 467.78p 3233034
01/02/2019 457.52p 472.10p 457.52p 472.10p 4532404
31/01/2019 461.97p 466.71p 449.55p 455.35p 5556259
30/01/2019 440.37p 462.51p 440.37p 460.21p 3865171
29/01/2019 437.80p 445.23p 429.71p 441.99p 4114981
28/01/2019 440.78p 442.13p 430.25p 434.43p 3536318
25/01/2019 445.50p 446.85p 438.75p 442.39p 5570688
24/01/2019 444.96p 450.63p 439.69p 440.91p 3123772
23/01/2019 454.68p 456.16p 441.99p 442.93p 2777048
22/01/2019 464.67p 466.83p 454.55p 457.38p 2681960
21/01/2019 456.97p 467.10p 456.97p 466.56p 3045990
18/01/2019 444.96p 458.19p 442.53p 457.78p 5092094
17/01/2019 442.93p 444.02p 431.73p 438.35p 3482812
16/01/2019 456.84p 459.81p 444.69p 447.25p 4870390
15/01/2019 460.62p 464.94p 454.41p 456.70p 3532700
14/01/2019 456.16p 462.51p 449.28p 457.52p 4468225
11/01/2019 478.03p 478.03p 453.06p 461.16p 5860324
10/01/2019 470.07p 480.46p 464.94p 477.09p 3842736
09/01/2019 484.92p 485.53p 474.39p 477.23p 4979392
08/01/2019 449.14p 481.01p 448.87p 473.44p 4820528
07/01/2019 450.90p 453.46p 442.49p 449.01p 4582116
04/01/2019 423.63p 445.64p 420.66p 444.55p 4470722
03/01/2019 429.57p 434.29p 417.55p 420.25p 3500498
02/01/2019 437.80p 443.88p 423.63p 435.24p 3584773
31/12/2018 442.53p 442.80p 434.16p 442.39p 1450539
28/12/2018 430.52p 443.61p 426.74p 437.94p 4900645
27/12/2018 433.21p 444.83p 414.31p 420.52p 4908350
24/12/2018 423.76p 430.38p 414.72p 425.38p 889358
21/12/2018 423.09p 427.95p 412.69p 427.95p 15064329
20/12/2018 423.90p 427.55p 409.86p 421.88p 5691732
19/12/2018 422.28p 438.48p 419.31p 432.95p 5764952
18/12/2018 416.61p 425.79p 414.31p 420.80p 4257550
17/12/2018 431.33p 435.37p 417.42p 418.77p 3425399
14/12/2018 422.82p 431.73p 413.50p 430.38p 4325726
13/12/2018 430.11p 433.08p 420.39p 427.27p 4223238
12/12/2018 418.90p 431.86p 406.35p 430.11p 3739540
11/12/2018 403.65p 424.30p 394.03p 413.91p 7063186
10/12/2018 412.16p 415.26p 395.01p 395.01p 6416240
07/12/2018 429.03p 438.55p 417.15p 417.15p 4659945
06/12/2018 438.35p 442.80p 410.13p 422.55p 8713778
05/12/2018 467.78p 467.78p 449.01p 449.14p 5770314
04/12/2018 492.34p 497.34p 470.07p 473.04p 9613796
03/12/2018 488.43p 504.50p 488.43p 495.04p 10037667
30/11/2018 500.04p 500.31p 475.74p 476.82p 7205460
29/11/2018 492.34p 511.78p 483.44p 497.88p 4931431
28/11/2018 475.06p 492.48p 475.06p 486.00p 4391630
27/11/2018 482.89p 491.80p 472.77p 485.19p 6473888
26/11/2018 480.46p 487.21p 457.38p 481.14p 9230859
23/11/2018 477.23p 491.27p 477.23p 491.00p 2659997
22/11/2018 478.71p 488.16p 467.84p 482.76p 3753551
21/11/2018 456.84p 480.74p 455.35p 478.17p 16686037
20/11/2018 465.07p 477.90p 449.14p 451.57p 11328921
19/11/2018 463.86p 477.23p 458.05p 459.81p 5746855
16/11/2018 496.53p 500.72p 462.91p 462.91p 7738155
15/11/2018 491.40p 498.29p 479.93p 492.75p 7786968
14/11/2018 478.84p 498.42p 470.01p 489.91p 8050240
13/11/2018 449.28p 478.98p 448.47p 478.17p 11278114
12/11/2018 466.42p 470.61p 443.34p 445.23p 5460794
09/11/2018 477.50p 477.50p 458.75p 460.76p 5837488
08/11/2018 472.36p 485.33p 471.96p 474.25p 5571898
07/11/2018 455.49p 470.74p 455.49p 469.80p 5020926
06/11/2018 464.40p 469.40p 445.40p 452.25p 9608816
05/11/2018 481.54p 481.54p 464.26p 464.40p 4498190
02/11/2018 488.43p 503.82p 483.16p 483.30p 8254730
01/11/2018 451.44p 481.82p 444.96p 481.82p 12754012
31/10/2018 449.69p 462.37p 444.42p 455.35p 8343408
30/10/2018 437.94p 443.21p 424.57p 441.18p 7147215
29/10/2018 419.45p 447.12p 416.48p 436.46p 8395098
26/10/2018 421.34p 422.28p 403.78p 415.80p 13804533
25/10/2018 415.39p 430.52p 413.37p 426.20p 7309128
24/10/2018 430.52p 435.62p 414.05p 419.31p 7300877
23/10/2018 439.16p 440.37p 419.04p 424.98p 10081227
22/10/2018 445.64p 451.31p 441.18p 444.02p 4703626
19/10/2018 446.99p 456.30p 441.45p 443.88p 10741584
18/10/2018 445.10p 449.14p 438.48p 443.07p 6910525
17/10/2018 458.46p 459.00p 441.86p 443.74p 4202606
16/10/2018 448.20p 459.00p 443.21p 455.35p 5622757
15/10/2018 458.33p 460.62p 445.10p 447.25p 5116068
12/10/2018 467.23p 476.42p 460.35p 460.35p 6637284
11/10/2018 465.75p 468.18p 449.82p 460.35p 9003762
10/10/2018 493.83p 493.83p 470.07p 470.07p 7233556
09/10/2018 491.53p 494.51p 470.61p 489.78p 10062761
08/10/2018 518.27p 518.27p 489.51p 489.51p 6063220
05/10/2018 532.57p 532.57p 517.46p 517.72p 4038752
04/10/2018 539.46p 540.16p 529.87p 530.01p 5704690
03/10/2018 528.12p 540.27p 524.07p 539.87p 6210402
02/10/2018 534.87p 538.98p 520.97p 528.12p 7913512
01/10/2018 541.62p 544.59p 529.06p 539.06p 5818554
28/09/2018 557.82p 557.82p 537.30p 539.73p 6022500
27/09/2018 562.68p 562.68p 544.64p 557.82p 6227156
26/09/2018 578.07p 579.02p 555.66p 562.68p 8072671
25/09/2018 581.31p 589.68p 574.29p 578.07p 5560532
24/09/2018 591.57p 594.00p 581.31p 584.55p 4227125
21/09/2018 608.31p 611.28p 595.35p 595.35p 18202672
20/09/2018 591.30p 606.15p 586.98p 601.02p 4675274
19/09/2018 590.49p 591.84p 585.09p 589.68p 4649320
18/09/2018 590.22p 594.68p 586.17p 588.60p 5149314
17/09/2018 594.81p 597.78p 591.03p 591.03p 3711881
14/09/2018 593.19p 597.51p 591.03p 594.00p 5021542
13/09/2018 580.50p 594.54p 580.50p 590.49p 4696631
12/09/2018 588.60p 594.54p 587.52p 592.65p 5430056
11/09/2018 586.44p 590.76p 581.04p 588.60p 7897482
10/09/2018 614.79p 614.79p 584.01p 584.01p 6465386
07/09/2018 622.08p 623.70p 604.53p 610.74p 6274064
06/09/2018 612.90p 640.12p 603.18p 621.00p 8225415
05/09/2018 604.53p 605.34p 592.92p 601.29p 5505338
04/09/2018 601.02p 611.28p 601.02p 607.23p 4686956
03/09/2018 606.15p 616.14p 601.02p 604.26p 2819552
31/08/2018 614.79p 614.79p 601.83p 601.83p 4982183
30/08/2018 627.75p 627.75p 614.79p 615.33p 3024152
29/08/2018 640.17p 641.04p 622.89p 626.94p 8066516
28/08/2018 624.78p 643.95p 623.67p 631.53p 7376929
24/08/2018 612.90p 622.89p 610.20p 621.00p 2759737
23/08/2018 603.45p 616.68p 599.40p 611.01p 4090874
22/08/2018 606.42p 618.03p 595.35p 602.37p 4508820
21/08/2018 605.07p 612.36p 603.72p 608.04p 1652575
20/08/2018 594.54p 616.14p 594.54p 612.36p 2736355
17/08/2018 590.22p 596.97p 588.60p 596.97p 2788685
16/08/2018 578.61p 596.16p 578.61p 593.19p 3455552
15/08/2018 593.46p 594.00p 573.48p 575.91p 3256168

*Close Price adjusted for both dividends and splits