U.S. Markets closed

Melrose Industries PLC (MRO.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
236.00+1.50 (+0.64%)
At close: 5:10PM BST
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017234.75236.59232.75236.00236.002,859,143
May 24, 2017234.25236.50231.75234.50234.503,750,876
May 23, 2017228.75234.50228.25232.50232.504,476,919
May 22, 2017229.50230.77228.25228.25228.253,116,359
May 19, 2017230.50235.33228.75228.75228.7511,414,944
May 18, 2017232.00232.75223.38231.50231.508,978,050
May 17, 2017240.00240.00231.75231.75231.753,941,383
May 16, 2017236.75240.75236.75240.25240.254,224,760
May 15, 2017239.00240.75236.00236.75236.753,724,533
May 12, 2017240.00241.25236.50239.00239.004,355,459
May 11, 2017240.75242.75237.25240.75240.754,709,659
May 10, 2017242.75243.25238.00239.75239.754,431,336
May 09, 2017240.00242.50239.75241.75241.752,928,590
May 08, 2017243.00244.75239.00240.00240.005,693,367
May 05, 2017241.00243.50239.25243.50243.502,602,012
May 04, 2017239.25242.00237.75241.25241.252,863,162
May 03, 2017242.00242.50237.75239.25239.252,910,751
May 02, 2017238.50242.62236.63242.50242.503,377,008
Apr 28, 2017235.50238.25235.25236.50236.502,708,396
Apr 27, 2017236.25237.13234.25235.00235.003,943,055
Apr 26, 2017236.50241.00234.25239.00239.007,058,637
Apr 25, 2017233.50234.25231.16233.50233.503,644,824
Apr 24, 2017230.75233.75228.75233.00233.004,730,925
Apr 21, 2017223.75228.50223.75228.00228.005,806,025
Apr 20, 2017224.75225.50222.25224.25224.255,331,119
Apr 19, 2017220.75224.25219.38223.50223.505,308,173
Apr 18, 2017233.25235.32221.50222.00222.0022,503,770
Apr 13, 2017232.75234.50231.25233.25233.253,551,438
Apr 12, 2017237.50240.25233.45233.50233.506,021,491
Apr 11, 2017237.25239.75235.75238.25238.2511,662,627
Apr 10, 2017239.75239.75235.00236.50236.506,242,614
Apr 07, 2017236.00238.75234.25238.25238.256,368,248
Apr 06, 2017231.50235.09229.00234.75234.755,134,446
Apr 06, 20171.9 Dividend
Apr 05, 2017229.50234.50228.50233.25233.256,957,948
Apr 04, 2017225.50228.00223.44227.50227.505,161,907
Apr 03, 2017224.50225.50222.00223.75223.7530,965,181
Mar 31, 2017223.00223.75219.50223.00223.005,827,440
Mar 30, 2017222.00223.25220.25223.25223.253,689,432
Mar 29, 2017221.25224.00220.00220.50220.503,980,248
Mar 28, 2017221.00222.50219.50222.50222.505,963,791
Mar 27, 2017225.50225.50218.92220.50220.508,413,723
Mar 24, 2017217.25226.75215.92225.50225.5010,147,769
Mar 23, 2017213.75217.50213.50217.50217.504,573,801
Mar 22, 2017217.75220.00213.50214.25214.257,286,757
Mar 21, 2017230.00231.16220.00220.00220.006,751,777
Mar 20, 2017225.00229.25224.00227.00227.003,662,885
Mar 17, 2017226.25228.25225.75225.75225.7513,513,417
Mar 16, 2017230.50233.00226.25227.75227.755,067,590
Mar 15, 2017229.25230.50227.75230.00230.004,811,843
Mar 14, 2017228.25231.25227.00228.50228.505,304,708
Mar 13, 2017231.00233.59228.50229.75229.754,744,297
Mar 10, 2017230.75232.00227.25230.25230.255,232,809
Mar 09, 2017234.50234.50227.00229.25229.257,000,294
Mar 08, 2017230.00233.25228.75229.50229.505,490,756
Mar 07, 2017234.00236.75228.50230.50230.506,332,772
Mar 06, 2017238.25242.50232.00233.00233.006,921,662
Mar 03, 2017242.00244.00231.79237.50237.5022,616,029
Mar 02, 2017240.00250.50218.09241.50241.5028,859,297
Mar 01, 2017213.25219.00213.25218.50218.5012,012,040
Feb 28, 2017214.50215.50211.25213.25213.255,559,565
Feb 27, 2017213.00215.50210.75215.25215.257,389,971
Feb 24, 2017212.00216.09208.25210.75210.7517,963,166
Feb 23, 2017215.50216.79213.00213.50213.509,658,698
Feb 22, 2017218.00218.75214.42215.50215.5017,077,369
Feb 21, 2017213.75219.00212.47217.00217.009,132,669
Feb 20, 2017213.50214.78211.75213.50213.503,124,448
Feb 17, 2017214.25215.50212.50213.50213.505,493,752
Feb 16, 2017215.25216.98214.25215.00215.005,706,274
Feb 15, 2017216.50218.75215.25215.75215.757,099,924
Feb 14, 2017211.00217.43209.18215.50215.508,763,104
Feb 13, 2017208.25212.50207.25210.25210.255,595,931
Feb 10, 2017206.00209.13206.00207.00207.007,616,924
Feb 09, 2017205.25205.25201.75204.50204.506,538,741
Feb 08, 2017205.50209.25200.60204.25204.253,857,562
Feb 07, 2017200.25206.50200.25205.75205.7510,609,194
Feb 06, 2017199.25201.00198.25200.50200.502,944,356
Feb 03, 2017199.25201.00197.50199.00199.005,257,181
Feb 02, 2017198.75201.00197.98198.75198.755,043,386
Feb 01, 2017196.75199.50196.28198.75198.754,363,577
Jan 31, 2017199.75200.00195.13195.25195.253,851,701
Jan 30, 2017198.50200.03197.25198.75198.751,921,214
Jan 27, 2017197.25200.75197.25200.00200.005,127,318
Jan 26, 2017196.00199.50196.00199.00199.0014,828,318
Jan 25, 2017198.00200.00195.98196.00196.006,750,222
Jan 24, 2017197.50198.00195.75197.00197.004,391,546
Jan 23, 2017197.50200.00196.00197.00197.003,859,475
Jan 20, 2017195.50199.00194.46197.75197.7513,648,852
Jan 19, 2017198.00198.25195.25195.75195.755,236,758
Jan 18, 2017197.50198.50196.00196.75196.756,908,991
Jan 17, 2017202.00202.09196.00196.00196.007,869,926
Jan 16, 2017203.00204.75201.25202.00202.002,772,330
Jan 13, 2017205.00205.01201.25203.25203.254,498,506
Jan 12, 2017203.25206.25201.08203.50203.504,947,643
Jan 11, 2017203.00203.50198.25203.00203.005,153,391
Jan 10, 2017199.25202.50198.40201.25201.254,648,250
Jan 09, 2017200.00201.00198.00198.25198.253,987,207
Jan 06, 2017197.50199.75195.00199.00199.005,101,751
Jan 05, 2017195.75197.50193.25195.50195.503,033,335
Jan 04, 2017199.25199.25194.25195.25195.254,293,977
*Close price adjusted for dividends and splits.
Loading more data...