MRO.L - Melrose Industries PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2017200.60201.30199.30200.00200.001,891,788
Dec 13, 2017203.10203.40200.60200.60200.6014,809,544
Dec 12, 2017202.90205.00201.30204.30204.304,120,170
Dec 11, 2017198.60202.10197.80201.90201.903,229,948
Dec 08, 2017200.80201.30198.80198.80198.8012,412,793
Dec 07, 2017204.80204.80199.50200.20200.206,894,148
Dec 06, 2017203.20204.60201.20203.18203.182,820,392
Dec 05, 2017204.80205.00202.60204.70204.706,854,977
Dec 04, 2017201.30205.60201.20204.00204.009,825,233
Dec 01, 2017199.70200.90197.10199.30199.305,399,772
Nov 30, 2017203.20205.30199.80199.90199.904,259,360
Nov 29, 2017202.70204.50201.80202.80202.806,352,491
Nov 28, 2017200.80204.40200.10202.80202.803,858,166
Nov 27, 2017201.90202.30199.70200.70200.709,087,642
Nov 24, 2017202.00203.50200.10201.00201.004,349,069
Nov 23, 2017203.40204.00201.10201.60201.603,487,740
Nov 22, 2017205.10206.00203.40203.90203.907,011,834
Nov 21, 2017208.10208.50194.70204.50204.5017,725,177
Nov 20, 2017212.20216.90212.00215.30215.303,005,221
Nov 17, 2017217.70219.08213.30213.40213.404,813,119
Nov 16, 2017212.90218.20212.20217.60217.603,057,159
Nov 15, 2017211.60212.00209.50211.80211.804,612,849
Nov 14, 2017212.40212.97211.00212.60212.603,195,808
Nov 13, 2017213.80213.80210.10211.30211.302,597,492
Nov 10, 2017214.30216.88211.50213.10213.103,392,631
Nov 09, 2017221.20221.20214.00214.00214.005,872,762
Nov 08, 2017220.30220.90218.00220.80220.804,266,178
Nov 07, 2017220.00220.40217.70219.50219.504,253,033
Nov 06, 2017219.60220.90217.40218.90218.903,793,971
Nov 03, 2017222.50222.80218.70219.10219.103,644,376
Nov 02, 2017219.90221.10218.70220.70220.702,577,490
Nov 01, 2017219.90224.20219.80220.00220.004,288,809
Oct 31, 2017220.10223.10218.60219.90219.903,034,926
Oct 30, 2017222.90223.20221.30221.80221.802,344,992
Oct 27, 2017222.50224.30221.10223.20223.203,675,043
Oct 26, 2017218.70222.40218.40222.40222.403,904,132
Oct 25, 2017222.20224.40218.90219.10219.106,055,963
Oct 24, 2017225.10226.10222.70223.80223.807,753,409
Oct 23, 2017225.50226.88223.00225.40225.405,608,985
Oct 20, 2017220.90224.62220.30224.60224.608,015,474
Oct 19, 2017221.20223.60220.10221.50221.505,032,069
Oct 18, 2017219.60221.80217.12221.00221.004,074,979
Oct 17, 2017222.10222.10219.30219.90219.904,443,145
Oct 16, 2017221.60222.00220.01221.30221.306,582,501
Oct 13, 2017222.60225.10221.40221.40221.405,766,864
Oct 12, 2017227.30227.30223.70224.80224.809,695,993
Oct 11, 2017221.40227.60219.90226.70226.7012,744,403
Oct 10, 2017219.80220.70217.80220.70220.707,211,030
Oct 09, 2017221.00221.50218.70221.00221.0011,299,606
Oct 06, 2017215.40221.80214.40220.70220.7010,922,758
Oct 05, 2017212.70214.60211.10214.00214.003,503,232
Oct 04, 2017212.90213.70210.20213.20213.207,219,898
Oct 03, 2017216.70216.70211.90212.00212.005,132,391
Oct 02, 2017212.60214.00211.50214.00214.0011,109,326
Sep 29, 2017209.70213.20209.60212.80212.808,092,313
Sep 28, 2017205.00209.00204.70208.70208.707,506,400
Sep 27, 2017202.80206.10201.60204.30204.305,920,645
Sep 26, 2017200.70203.90199.00201.60201.607,968,138
Sep 25, 2017204.50205.70201.40201.80201.808,049,570
Sep 22, 2017203.50207.50202.30206.00206.006,119,933
Sep 21, 2017202.50204.65201.20204.10204.107,888,727
Sep 20, 2017205.10205.40202.50202.70202.709,561,896
Sep 19, 2017201.00205.50199.30205.30205.3025,820,806
Sep 18, 2017200.10201.40197.63200.00200.0013,814,236
Sep 15, 2017204.10204.40199.96200.00200.0013,773,764
Sep 14, 2017206.80206.80203.50204.00204.0011,243,331
Sep 13, 2017206.10208.82204.20206.00206.0027,413,365
Sep 12, 2017211.60213.30206.50207.00207.0017,789,651
Sep 11, 2017213.50215.10210.40211.80211.807,849,396
Sep 08, 2017211.40212.50208.80212.50212.507,532,492
Sep 07, 2017210.30212.60208.30212.00212.0020,004,247
Sep 07, 20171.4 Dividend
Sep 06, 2017213.20213.50211.10211.70210.3020,467,836
Sep 05, 2017210.50215.30208.02212.80211.3916,267,927
Sep 04, 2017217.90218.87207.00208.60207.2211,483,647
Sep 01, 2017219.20220.90218.40219.40217.9513,073,930
Aug 31, 2017224.70226.30214.20220.00218.5530,385,045
Aug 30, 2017231.10233.60229.30229.30227.787,597,296
Aug 29, 2017235.10235.10228.20228.80227.296,081,924
Aug 25, 2017237.90237.90235.00235.10233.552,452,645
Aug 24, 2017232.80237.40232.80235.20233.644,189,620
Aug 23, 2017232.40233.90232.07232.10230.573,843,664
Aug 22, 2017230.70233.20229.90232.30230.7616,167,321
Aug 21, 2017230.00230.60228.50229.90228.382,551,089
Aug 18, 2017232.30235.00228.50230.30228.784,121,187
Aug 17, 2017237.00239.90233.80233.80232.252,533,373
Aug 16, 2017235.00240.50232.00237.70236.139,175,328
Aug 15, 2017232.00233.70230.60231.60230.074,147,983
Aug 14, 2017231.50233.40230.60232.10230.5710,548,599
Aug 11, 2017229.10229.90225.70229.40227.884,254,595
Aug 10, 2017231.40232.90229.90230.20228.683,311,494
Aug 09, 2017235.00236.70229.70232.10230.573,380,291
Aug 08, 2017235.70238.00235.30236.00234.443,531,369
Aug 07, 2017233.70236.00232.30236.00234.442,651,391
Aug 04, 2017230.00232.80228.30232.50230.962,691,093
Aug 03, 2017231.80233.10230.20230.60229.082,936,101
Aug 02, 2017234.70237.40230.20230.70229.173,043,589
Aug 01, 2017232.80233.70232.00232.30230.763,054,606
Jul 31, 2017231.30233.50231.20232.40230.862,496,616
Jul 28, 2017235.00236.24231.70232.30230.762,736,556
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...