LSE - Delayed Quote • GBp
Melrose Industries PLC (MRO.L)
As of 2:47 PM GMT+1. Market Open.
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 628.40 | 638.00 | 626.60 | 637.60 | 637.60 | 695,550 |
Apr 25, 2024 | 628.20 | 633.00 | 615.20 | 625.20 | 625.20 | 2,793,997 |
Apr 24, 2024 | 638.40 | 640.60 | 630.80 | 631.60 | 631.60 | 6,116,740 |
Apr 23, 2024 | 631.20 | 635.80 | 626.91 | 635.80 | 635.80 | 4,608,069 |
Apr 22, 2024 | 628.60 | 634.80 | 623.60 | 627.20 | 627.20 | 4,260,201 |
Apr 19, 2024 | 624.60 | 630.00 | 616.00 | 622.80 | 622.80 | 3,165,718 |
Apr 18, 2024 | 631.00 | 634.60 | 625.20 | 630.60 | 630.60 | 4,007,730 |
Apr 17, 2024 | 625.00 | 629.80 | 618.60 | 627.20 | 627.20 | 4,484,490 |
Apr 16, 2024 | 637.60 | 641.60 | 631.60 | 631.60 | 631.60 | 3,966,387 |
Apr 15, 2024 | 646.20 | 658.40 | 643.40 | 648.80 | 648.80 | 3,969,877 |
Apr 12, 2024 | 653.80 | 656.00 | 643.20 | 643.80 | 643.80 | 3,605,142 |
Apr 11, 2024 | 654.00 | 658.40 | 644.80 | 649.00 | 649.00 | 5,363,428 |
Apr 10, 2024 | 651.20 | 656.20 | 647.80 | 655.00 | 655.00 | 5,904,611 |
Apr 9, 2024 | 669.60 | 671.82 | 646.80 | 649.40 | 649.40 | 8,139,593 |
Apr 8, 2024 | 674.00 | 681.20 | 670.80 | 670.80 | 670.80 | 14,713,992 |
Apr 5, 2024 | 663.60 | 674.80 | 663.40 | 673.80 | 673.80 | 5,218,907 |
Apr 4, 2024 | 676.00 | 679.10 | 670.00 | 673.60 | 673.60 | 9,577,417 |
Apr 3, 2024 | 669.00 | 677.60 | 666.40 | 677.60 | 677.60 | 5,488,107 |
Apr 2, 2024 | 673.00 | 677.59 | 663.80 | 670.40 | 670.40 | 8,861,806 |
Mar 28, 2024 | 3.50 Dividend | |||||
Mar 28, 2024 | 670.80 | 679.40 | 666.96 | 673.00 | 673.00 | 5,150,856 |
Mar 27, 2024 | 666.20 | 677.40 | 664.80 | 670.60 | 667.10 | 3,683,528 |
Mar 26, 2024 | 667.60 | 671.80 | 663.80 | 667.60 | 664.12 | 15,485,189 |
Mar 25, 2024 | 668.60 | 672.20 | 663.58 | 667.60 | 664.12 | 3,505,885 |
Mar 22, 2024 | 666.00 | 672.20 | 666.00 | 670.00 | 666.50 | 6,539,573 |
Mar 21, 2024 | 656.20 | 670.40 | 647.40 | 664.20 | 660.73 | 12,346,056 |
Mar 20, 2024 | 618.60 | 647.00 | 617.90 | 646.00 | 642.63 | 9,525,711 |
Mar 19, 2024 | 617.20 | 621.00 | 612.60 | 620.80 | 617.56 | 5,413,090 |
Mar 18, 2024 | 616.40 | 625.10 | 612.20 | 618.00 | 614.77 | 4,648,707 |
Mar 15, 2024 | 614.40 | 617.00 | 603.00 | 615.60 | 612.39 | 12,797,947 |
Mar 14, 2024 | 609.00 | 617.60 | 609.00 | 615.20 | 611.99 | 6,496,539 |
Mar 13, 2024 | 611.60 | 614.80 | 604.00 | 609.20 | 606.02 | 20,519,011 |
Mar 12, 2024 | 606.80 | 610.80 | 599.40 | 610.00 | 606.82 | 11,583,750 |
Mar 11, 2024 | 598.60 | 602.40 | 593.40 | 599.80 | 596.67 | 6,378,672 |
Mar 8, 2024 | 629.80 | 629.80 | 588.60 | 602.00 | 598.86 | 9,007,387 |
Mar 7, 2024 | 630.00 | 632.60 | 596.00 | 617.40 | 614.18 | 20,641,402 |
Mar 6, 2024 | 639.20 | 640.40 | 628.80 | 632.00 | 628.70 | 6,191,687 |
Mar 5, 2024 | 640.20 | 646.80 | 636.80 | 636.80 | 633.48 | 6,140,504 |
Mar 4, 2024 | 626.60 | 643.20 | 625.40 | 640.00 | 636.66 | 5,381,128 |
Mar 1, 2024 | 643.20 | 644.40 | 619.20 | 625.80 | 622.53 | 3,181,596 |
Feb 29, 2024 | 625.00 | 640.20 | 623.00 | 635.00 | 631.69 | 5,839,119 |
Feb 28, 2024 | 619.60 | 625.60 | 618.00 | 622.80 | 619.55 | 2,175,923 |
Feb 27, 2024 | 621.80 | 623.80 | 617.20 | 617.20 | 613.98 | 4,831,763 |
Feb 26, 2024 | 617.20 | 622.80 | 612.80 | 622.80 | 619.55 | 3,666,139 |
Feb 23, 2024 | 614.00 | 617.80 | 609.20 | 616.20 | 612.98 | 4,455,463 |
Feb 22, 2024 | 615.40 | 616.80 | 604.20 | 614.40 | 611.19 | 3,479,345 |
Feb 21, 2024 | 614.00 | 614.00 | 606.00 | 609.00 | 605.82 | 2,181,312 |
Feb 20, 2024 | 617.60 | 622.80 | 613.60 | 613.60 | 610.40 | 2,686,658 |
Feb 19, 2024 | 611.20 | 620.40 | 607.80 | 618.60 | 615.37 | 1,844,937 |
Feb 16, 2024 | 614.00 | 615.00 | 601.80 | 610.80 | 607.61 | 2,910,044 |
Feb 15, 2024 | 607.60 | 613.60 | 606.20 | 610.80 | 607.61 | 3,340,673 |
Feb 14, 2024 | 597.80 | 606.40 | 595.80 | 602.40 | 599.26 | 3,134,803 |
Feb 13, 2024 | 586.60 | 591.40 | 578.10 | 589.00 | 585.93 | 2,586,191 |
Feb 12, 2024 | 606.80 | 608.80 | 592.40 | 594.00 | 590.90 | 2,374,653 |
Feb 9, 2024 | 595.00 | 603.60 | 593.80 | 603.00 | 599.85 | 6,490,728 |
Feb 8, 2024 | 596.20 | 599.60 | 592.80 | 595.00 | 591.89 | 3,148,103 |
Feb 7, 2024 | 591.40 | 596.40 | 588.80 | 596.40 | 593.29 | 3,571,068 |
Feb 6, 2024 | 588.00 | 594.00 | 586.80 | 591.40 | 588.31 | 2,497,797 |
Feb 5, 2024 | 582.60 | 589.86 | 580.40 | 584.20 | 581.15 | 1,964,234 |
Feb 2, 2024 | 583.60 | 587.40 | 577.80 | 581.80 | 578.76 | 1,543,428 |
Feb 1, 2024 | 589.20 | 589.20 | 578.40 | 578.80 | 575.78 | 2,819,622 |
Jan 31, 2024 | 595.40 | 599.08 | 587.80 | 590.80 | 587.72 | 2,608,475 |
Jan 30, 2024 | 592.40 | 598.00 | 592.02 | 594.00 | 590.90 | 2,421,505 |
Jan 29, 2024 | 582.60 | 589.00 | 581.00 | 588.60 | 585.53 | 2,562,417 |
Jan 26, 2024 | 578.00 | 583.80 | 575.20 | 581.40 | 578.37 | 2,561,564 |
Jan 25, 2024 | 588.00 | 589.20 | 577.40 | 581.00 | 577.97 | 1,901,938 |
Jan 24, 2024 | 589.20 | 592.65 | 585.20 | 591.40 | 588.31 | 2,564,320 |
Jan 23, 2024 | 592.80 | 593.00 | 584.60 | 584.80 | 581.75 | 2,570,247 |
Jan 22, 2024 | 582.20 | 592.40 | 581.40 | 589.80 | 586.72 | 4,651,662 |
Jan 19, 2024 | 584.40 | 588.40 | 577.20 | 577.40 | 574.39 | 9,754,749 |
Jan 18, 2024 | 568.40 | 581.60 | 567.40 | 579.40 | 576.38 | 3,431,217 |
Jan 17, 2024 | 576.60 | 578.00 | 565.20 | 570.00 | 567.03 | 2,350,251 |
Jan 16, 2024 | 579.20 | 585.40 | 577.20 | 582.40 | 579.36 | 3,610,265 |
Jan 15, 2024 | 584.00 | 585.20 | 581.00 | 582.60 | 579.56 | 1,596,430 |
Jan 12, 2024 | 575.00 | 586.00 | 575.00 | 584.00 | 580.95 | 5,101,909 |
Jan 11, 2024 | 584.00 | 585.00 | 571.80 | 571.80 | 568.82 | 2,347,980 |
Jan 10, 2024 | 582.60 | 584.60 | 576.60 | 580.60 | 577.57 | 4,155,176 |
Jan 9, 2024 | 584.40 | 588.00 | 579.40 | 581.00 | 577.97 | 3,436,271 |
Jan 8, 2024 | 559.40 | 582.60 | 559.00 | 581.40 | 578.37 | 47,463,672 |
Jan 5, 2024 | 552.00 | 559.40 | 546.20 | 557.40 | 554.49 | 2,270,149 |
Jan 4, 2024 | 545.00 | 556.60 | 545.00 | 556.20 | 553.30 | 2,533,640 |
Jan 3, 2024 | 555.40 | 557.40 | 547.40 | 547.40 | 544.54 | 1,792,474 |
Jan 2, 2024 | 567.00 | 570.00 | 556.80 | 559.20 | 556.28 | 4,014,484 |
Dec 29, 2023 | 570.60 | 571.80 | 565.80 | 567.40 | 564.44 | 1,884,310 |
Dec 28, 2023 | 570.20 | 572.00 | 568.20 | 570.60 | 567.62 | 2,041,600 |
Dec 27, 2023 | 567.40 | 571.20 | 562.20 | 569.60 | 566.63 | 1,562,278 |
Dec 22, 2023 | 566.00 | 568.80 | 561.20 | 566.60 | 563.64 | 1,208,526 |
Dec 21, 2023 | 558.40 | 566.60 | 555.00 | 566.60 | 563.64 | 3,414,371 |
Dec 20, 2023 | 565.00 | 568.00 | 560.60 | 562.20 | 559.27 | 4,253,110 |
Dec 19, 2023 | 556.40 | 561.40 | 555.60 | 558.80 | 555.88 | 2,342,373 |
Dec 18, 2023 | 548.80 | 558.20 | 545.80 | 555.00 | 552.10 | 3,176,439 |
Dec 15, 2023 | 567.00 | 569.20 | 547.80 | 550.20 | 547.33 | 10,956,249 |
Dec 14, 2023 | 574.00 | 579.40 | 562.60 | 563.20 | 560.26 | 7,670,470 |
Dec 13, 2023 | 566.80 | 572.00 | 566.35 | 568.00 | 565.04 | 3,017,643 |
Dec 12, 2023 | 571.20 | 575.80 | 558.40 | 563.20 | 560.26 | 4,691,153 |
Dec 11, 2023 | 560.40 | 568.80 | 559.00 | 568.40 | 565.43 | 4,010,708 |
Dec 8, 2023 | 551.20 | 562.00 | 550.80 | 559.40 | 556.48 | 3,611,137 |
Dec 7, 2023 | 541.20 | 551.60 | 541.20 | 549.00 | 546.13 | 5,137,220 |
Dec 6, 2023 | 532.40 | 542.68 | 529.80 | 541.40 | 538.57 | 32,601,142 |
Dec 5, 2023 | 525.40 | 536.20 | 525.16 | 536.20 | 533.40 | 3,158,479 |
Dec 4, 2023 | 536.20 | 540.80 | 524.40 | 527.40 | 524.65 | 3,694,028 |
Dec 1, 2023 | 521.20 | 534.00 | 521.20 | 533.80 | 531.01 | 2,729,264 |
Nov 30, 2023 | 524.00 | 526.40 | 517.00 | 518.60 | 515.89 | 6,361,020 |
Nov 29, 2023 | 522.00 | 525.64 | 517.00 | 523.00 | 520.27 | 2,433,699 |
Nov 28, 2023 | 514.00 | 518.80 | 510.60 | 518.40 | 515.69 | 4,373,081 |
Nov 27, 2023 | 516.80 | 520.60 | 512.40 | 515.00 | 512.31 | 1,557,033 |
Nov 24, 2023 | 520.00 | 522.60 | 515.00 | 517.00 | 514.30 | 2,521,732 |
Nov 23, 2023 | 518.20 | 521.60 | 514.20 | 520.40 | 517.68 | 2,105,726 |
Nov 22, 2023 | 515.00 | 518.99 | 512.00 | 516.00 | 513.31 | 3,540,008 |
Nov 21, 2023 | 517.60 | 521.80 | 513.60 | 514.20 | 511.52 | 5,737,482 |
Nov 20, 2023 | 525.20 | 529.20 | 517.40 | 517.40 | 514.70 | 3,629,140 |
Nov 17, 2023 | 526.00 | 527.60 | 518.78 | 522.00 | 519.28 | 8,222,298 |
Nov 16, 2023 | 539.20 | 546.80 | 522.40 | 522.60 | 519.87 | 8,641,216 |
Nov 15, 2023 | 533.60 | 544.22 | 528.40 | 532.60 | 529.82 | 6,880,350 |
Nov 14, 2023 | 527.20 | 532.60 | 522.80 | 532.00 | 529.22 | 3,919,510 |
Nov 13, 2023 | 517.60 | 530.40 | 517.60 | 530.40 | 527.63 | 7,945,643 |
Nov 10, 2023 | 517.60 | 520.20 | 511.40 | 515.00 | 512.31 | 1,552,611 |
Nov 9, 2023 | 510.00 | 516.60 | 507.80 | 516.60 | 513.90 | 4,744,572 |
Nov 8, 2023 | 503.60 | 515.80 | 501.42 | 511.20 | 508.53 | 4,912,364 |
Nov 7, 2023 | 505.00 | 514.80 | 502.20 | 506.80 | 504.15 | 6,192,406 |
Nov 6, 2023 | 493.00 | 513.40 | 493.00 | 507.00 | 504.35 | 4,995,664 |
Nov 3, 2023 | 488.00 | 497.00 | 467.70 | 489.80 | 487.24 | 3,677,611 |
Nov 2, 2023 | 486.00 | 496.50 | 485.50 | 487.90 | 485.35 | 3,948,022 |
Nov 1, 2023 | 468.00 | 487.40 | 466.70 | 482.50 | 479.98 | 7,080,091 |
Oct 31, 2023 | 468.80 | 472.60 | 463.90 | 467.00 | 464.56 | 3,075,338 |
Oct 30, 2023 | 467.30 | 471.00 | 465.70 | 466.70 | 464.26 | 4,194,838 |
Oct 27, 2023 | 472.00 | 472.10 | 460.40 | 463.60 | 461.18 | 4,832,590 |
Oct 26, 2023 | 463.90 | 472.80 | 458.00 | 467.60 | 465.16 | 6,847,565 |
Oct 25, 2023 | 463.50 | 472.90 | 454.90 | 467.20 | 464.76 | 4,692,593 |
Oct 24, 2023 | 456.00 | 472.10 | 449.00 | 466.40 | 463.97 | 5,656,134 |
Oct 23, 2023 | 456.40 | 465.20 | 449.85 | 458.60 | 456.21 | 3,507,904 |
Oct 20, 2023 | 460.00 | 466.90 | 456.70 | 456.70 | 454.32 | 4,773,185 |
Oct 19, 2023 | 463.00 | 463.00 | 455.59 | 460.70 | 458.30 | 4,675,374 |
Oct 18, 2023 | 472.30 | 473.40 | 462.00 | 462.00 | 459.59 | 5,726,819 |
Oct 17, 2023 | 480.30 | 489.50 | 466.30 | 473.00 | 470.53 | 6,656,076 |
Oct 16, 2023 | 480.40 | 482.50 | 475.40 | 478.50 | 476.00 | 2,963,120 |
Oct 13, 2023 | 482.00 | 487.20 | 471.60 | 478.10 | 475.60 | 7,283,280 |
Oct 12, 2023 | 479.40 | 483.70 | 476.86 | 481.50 | 478.99 | 5,561,052 |
Oct 11, 2023 | 471.20 | 475.90 | 468.20 | 473.30 | 470.83 | 4,111,527 |
Oct 10, 2023 | 458.50 | 471.70 | 458.40 | 469.40 | 466.95 | 3,645,158 |
Oct 9, 2023 | 445.40 | 459.70 | 445.40 | 454.60 | 452.23 | 5,684,416 |
Oct 6, 2023 | 450.70 | 460.30 | 447.50 | 456.50 | 454.12 | 3,918,229 |
Oct 5, 2023 | 448.50 | 455.30 | 446.60 | 447.40 | 445.06 | 3,776,772 |
Oct 4, 2023 | 448.50 | 454.70 | 445.60 | 446.80 | 444.47 | 5,145,603 |
Oct 3, 2023 | 460.40 | 464.90 | 451.80 | 451.80 | 449.44 | 5,586,367 |
Oct 2, 2023 | 475.00 | 477.40 | 460.80 | 463.40 | 460.98 | 4,113,756 |
Sep 29, 2023 | 474.80 | 475.60 | 466.10 | 469.20 | 466.75 | 3,483,496 |
Sep 28, 2023 | 476.30 | 478.50 | 459.90 | 474.90 | 472.42 | 6,400,534 |
Sep 27, 2023 | 474.20 | 477.50 | 471.30 | 473.90 | 471.43 | 15,122,469 |
Sep 26, 2023 | 469.80 | 477.80 | 465.80 | 474.30 | 471.82 | 5,312,272 |
Sep 25, 2023 | 471.20 | 472.40 | 464.80 | 472.40 | 469.93 | 2,999,926 |
Sep 22, 2023 | 469.20 | 472.70 | 461.90 | 468.00 | 465.56 | 7,563,033 |
Sep 21, 2023 | 482.60 | 484.00 | 470.80 | 471.60 | 469.14 | 15,252,030 |
Sep 20, 2023 | 494.50 | 495.90 | 484.13 | 486.00 | 483.46 | 14,181,302 |
Sep 19, 2023 | 501.40 | 503.60 | 489.80 | 494.90 | 492.32 | 3,003,604 |
Sep 18, 2023 | 506.60 | 508.20 | 500.40 | 500.40 | 497.79 | 2,086,448 |
Sep 15, 2023 | 508.40 | 513.60 | 501.60 | 505.40 | 502.76 | 11,011,386 |
Sep 14, 2023 | 1.50 Dividend | |||||
Sep 14, 2023 | 499.20 | 505.60 | 492.00 | 505.60 | 502.96 | 8,820,336 |
Sep 13, 2023 | 475.60 | 501.20 | 475.60 | 501.20 | 497.09 | 7,189,911 |
Sep 12, 2023 | 482.00 | 497.80 | 479.30 | 479.30 | 475.37 | 5,123,704 |
Sep 11, 2023 | 509.80 | 509.80 | 480.40 | 485.50 | 481.52 | 12,888,755 |
Sep 8, 2023 | 536.00 | 540.80 | 497.90 | 510.80 | 506.61 | 15,987,693 |
Sep 7, 2023 | 540.00 | 554.20 | 523.20 | 537.20 | 532.80 | 12,759,028 |
Sep 6, 2023 | 509.00 | 511.60 | 502.40 | 509.00 | 504.83 | 6,401,818 |
Sep 5, 2023 | 511.20 | 512.80 | 505.40 | 505.40 | 501.26 | 5,172,881 |
Sep 4, 2023 | 520.00 | 527.00 | 513.40 | 513.40 | 509.19 | 3,395,018 |
Sep 1, 2023 | 521.80 | 526.60 | 513.60 | 516.20 | 511.97 | 13,711,122 |
Aug 31, 2023 | 522.00 | 523.60 | 508.00 | 512.60 | 508.40 | 109,924,108 |
Aug 30, 2023 | 527.00 | 528.20 | 520.80 | 522.00 | 517.72 | 5,956,032 |
Aug 29, 2023 | 517.80 | 525.40 | 509.80 | 523.40 | 519.11 | 5,512,561 |
Aug 25, 2023 | 502.60 | 513.00 | 502.20 | 508.80 | 504.63 | 4,432,028 |
Aug 24, 2023 | 503.60 | 505.20 | 499.00 | 501.80 | 497.69 | 4,707,045 |
Aug 23, 2023 | 492.20 | 500.60 | 492.00 | 499.20 | 495.11 | 15,329,068 |
Aug 22, 2023 | 497.00 | 500.20 | 488.70 | 489.70 | 485.69 | 3,313,046 |
Aug 21, 2023 | 496.60 | 500.20 | 487.58 | 496.80 | 492.73 | 2,004,273 |
Aug 18, 2023 | 499.50 | 500.20 | 489.70 | 495.80 | 491.74 | 3,783,992 |
Aug 17, 2023 | 515.20 | 517.80 | 499.90 | 503.20 | 499.08 | 3,929,469 |
Aug 16, 2023 | 516.00 | 526.04 | 516.00 | 520.20 | 515.94 | 5,780,304 |
Aug 15, 2023 | 528.40 | 528.60 | 516.00 | 518.40 | 514.15 | 6,125,443 |
Aug 14, 2023 | 524.40 | 527.40 | 519.87 | 527.40 | 523.08 | 3,341,655 |
Aug 11, 2023 | 527.40 | 533.20 | 523.20 | 524.60 | 520.30 | 2,365,905 |
Aug 10, 2023 | 530.00 | 533.80 | 525.00 | 529.20 | 524.86 | 12,673,415 |
Aug 9, 2023 | 531.40 | 531.87 | 524.20 | 527.00 | 522.68 | 5,813,055 |
Aug 8, 2023 | 539.60 | 539.60 | 522.60 | 527.00 | 522.68 | 4,345,554 |
Aug 7, 2023 | 527.60 | 543.20 | 524.20 | 543.20 | 538.75 | 19,750,847 |
Aug 4, 2023 | 518.60 | 529.40 | 516.80 | 529.40 | 525.06 | 7,117,969 |
Aug 3, 2023 | 517.80 | 519.00 | 509.09 | 517.20 | 512.96 | 2,108,020 |
Aug 2, 2023 | 517.00 | 523.20 | 513.80 | 520.00 | 515.74 | 2,843,476 |
Aug 1, 2023 | 528.00 | 529.60 | 522.20 | 523.60 | 519.31 | 10,669,879 |
Jul 31, 2023 | 523.60 | 532.60 | 522.60 | 530.00 | 525.66 | 2,884,317 |
Jul 28, 2023 | 521.00 | 524.80 | 518.40 | 524.80 | 520.50 | 2,015,461 |
Jul 27, 2023 | 516.60 | 532.00 | 513.40 | 526.40 | 522.09 | 16,864,888 |
Jul 26, 2023 | 517.40 | 524.40 | 510.60 | 513.60 | 509.39 | 3,787,288 |
Jul 25, 2023 | 533.40 | 538.60 | 506.00 | 518.40 | 514.15 | 7,700,451 |
Jul 24, 2023 | 526.80 | 534.03 | 525.00 | 533.00 | 528.63 | 6,438,820 |
Jul 21, 2023 | 527.60 | 533.80 | 525.67 | 530.00 | 525.66 | 7,376,502 |
Jul 20, 2023 | 523.00 | 529.00 | 521.50 | 526.40 | 522.09 | 4,215,839 |
Jul 19, 2023 | 515.40 | 530.11 | 514.80 | 526.00 | 521.69 | 18,740,653 |
Jul 18, 2023 | 500.40 | 516.20 | 495.77 | 511.40 | 507.21 | 7,114,656 |
Jul 17, 2023 | 493.40 | 502.80 | 491.20 | 500.00 | 495.90 | 12,038,497 |
Jul 14, 2023 | 492.90 | 503.40 | 487.40 | 496.40 | 492.33 | 4,639,038 |
Jul 13, 2023 | 490.00 | 494.00 | 485.10 | 494.00 | 489.95 | 4,456,391 |
Jul 12, 2023 | 485.90 | 493.80 | 482.50 | 493.00 | 488.96 | 4,810,194 |
Jul 11, 2023 | 494.60 | 495.70 | 479.30 | 484.50 | 480.53 | 14,603,732 |
Jul 10, 2023 | 488.30 | 491.50 | 485.10 | 491.50 | 487.47 | 4,582,970 |
Jul 7, 2023 | 481.00 | 491.20 | 477.10 | 489.40 | 485.39 | 8,132,002 |
Jul 6, 2023 | 485.20 | 492.00 | 478.20 | 480.70 | 476.76 | 9,431,744 |
Jul 5, 2023 | 487.50 | 492.50 | 483.90 | 486.70 | 482.71 | 5,356,114 |
Jul 4, 2023 | 498.90 | 499.70 | 490.40 | 490.50 | 486.48 | 3,245,739 |
Jul 3, 2023 | 507.20 | 508.20 | 495.20 | 495.20 | 491.14 | 4,549,692 |
Jun 30, 2023 | 503.80 | 511.40 | 502.32 | 506.20 | 502.05 | 5,086,005 |
Jun 29, 2023 | 501.20 | 506.00 | 499.40 | 500.20 | 496.10 | 5,614,714 |
Jun 28, 2023 | 492.00 | 499.90 | 490.60 | 499.90 | 495.80 | 5,207,195 |
Jun 27, 2023 | 488.00 | 491.00 | 483.15 | 489.30 | 485.29 | 3,913,605 |
Jun 26, 2023 | 496.50 | 496.50 | 483.60 | 487.30 | 483.31 | 6,498,281 |
Jun 23, 2023 | 495.00 | 498.40 | 489.50 | 493.90 | 489.85 | 4,740,444 |
Jun 22, 2023 | 502.60 | 502.60 | 494.60 | 500.60 | 496.50 | 7,821,262 |
Jun 21, 2023 | 503.80 | 509.80 | 501.80 | 506.60 | 502.45 | 6,195,068 |
Jun 20, 2023 | 508.80 | 508.80 | 502.40 | 504.60 | 500.46 | 7,100,854 |
Jun 19, 2023 | 505.80 | 515.20 | 504.60 | 510.80 | 506.61 | 3,257,038 |
Jun 16, 2023 | 515.60 | 516.80 | 507.60 | 508.80 | 504.63 | 12,352,337 |
Jun 15, 2023 | 517.00 | 518.20 | 502.80 | 513.60 | 509.39 | 11,813,389 |
Jun 14, 2023 | 523.60 | 527.60 | 520.20 | 524.40 | 520.10 | 6,080,624 |
Jun 13, 2023 | 530.00 | 533.20 | 525.60 | 526.00 | 521.69 | 9,369,735 |
Jun 12, 2023 | 529.00 | 531.80 | 524.20 | 527.00 | 522.68 | 5,688,144 |
Jun 9, 2023 | 524.20 | 527.00 | 515.60 | 523.80 | 519.51 | 7,282,321 |
Jun 8, 2023 | 519.80 | 522.20 | 515.20 | 522.20 | 517.92 | 8,689,081 |
Jun 7, 2023 | 507.00 | 521.20 | 506.40 | 519.80 | 515.54 | 9,733,256 |
Jun 6, 2023 | 489.10 | 503.80 | 486.70 | 503.20 | 499.08 | 8,778,597 |
Jun 5, 2023 | 493.80 | 496.12 | 489.69 | 489.90 | 485.88 | 4,723,380 |
Jun 2, 2023 | 491.00 | 494.30 | 483.40 | 492.70 | 488.66 | 5,860,242 |
Jun 1, 2023 | 467.80 | 488.40 | 467.80 | 488.40 | 484.40 | 7,646,277 |
May 31, 2023 | 474.70 | 479.40 | 467.93 | 471.60 | 467.73 | 10,052,447 |
May 30, 2023 | 475.60 | 481.80 | 470.88 | 477.80 | 473.88 | 3,407,353 |
May 26, 2023 | 478.00 | 479.80 | 469.60 | 475.00 | 471.11 | 9,838,615 |
May 25, 2023 | 478.00 | 482.00 | 472.90 | 477.70 | 473.78 | 8,267,218 |
May 24, 2023 | 473.10 | 480.09 | 471.20 | 477.50 | 473.59 | 7,378,871 |
May 23, 2023 | 481.40 | 482.80 | 473.20 | 477.90 | 473.98 | 3,815,577 |
May 22, 2023 | 483.30 | 486.00 | 475.96 | 480.50 | 476.56 | 6,204,122 |
May 19, 2023 | 495.20 | 496.90 | 484.10 | 484.10 | 480.13 | 10,558,775 |
May 18, 2023 | 494.40 | 496.10 | 480.75 | 490.30 | 486.28 | 11,355,280 |
May 17, 2023 | 465.40 | 498.00 | 462.80 | 488.00 | 484.00 | 13,328,475 |
May 16, 2023 | 462.80 | 472.70 | 462.80 | 467.40 | 463.57 | 9,036,368 |
May 15, 2023 | 464.00 | 465.80 | 458.90 | 464.30 | 460.49 | 9,164,239 |
May 12, 2023 | 460.00 | 462.60 | 451.50 | 461.60 | 457.82 | 9,588,871 |
May 11, 2023 | 448.40 | 458.40 | 445.60 | 458.40 | 454.64 | 11,648,314 |
May 10, 2023 | 452.00 | 455.90 | 436.10 | 444.70 | 441.06 | 12,608,678 |
May 9, 2023 | 422.50 | 425.90 | 412.30 | 424.40 | 420.92 | 8,527,806 |
May 5, 2023 | 418.40 | 422.70 | 411.60 | 422.60 | 419.14 | 6,659,523 |
May 4, 2023 | 419.00 | 421.40 | 413.60 | 415.00 | 411.60 | 4,189,301 |
May 3, 2023 | 410.70 | 423.72 | 410.40 | 420.50 | 417.05 | 9,708,301 |
May 2, 2023 | 410.00 | 410.98 | 404.50 | 410.00 | 406.64 | 16,999,562 |
Apr 28, 2023 | 409.50 | 411.20 | 405.00 | 409.00 | 405.65 | 7,322,214 |
Apr 27, 2023 | 401.50 | 406.40 | 399.00 | 404.40 | 401.09 | 5,116,303 |
Apr 26, 2023 | 405.70 | 410.10 | 398.40 | 403.80 | 400.49 | 8,089,729 |
Related Tickers
SPX.L Spirax-Sarco Engineering plc
8,930.00
+0.90%
WEIR.L The Weir Group PLC
2,010.00
+2.19%
SMIN.L Smiths Group plc
1,625.00
+1.37%
IMI.L IMI plc
1,743.00
+1.04%
ITM.L ITM Power Plc
51.15
+2.30%
ROR.L Rotork plc
310.20
+0.13%
MGAM.L Morgan Advanced Materials plc
306.00
+1.16%
BURU Nuburu, Inc.
0.1656
+0.55%
DAR.DE DATRON AG
8.80
0.00%
CHMX NEXT-ChemX Corporation
2.0500
0.00%