MRO.L - Melrose Industries PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018236.00237.10234.10234.50234.501,734,033
Apr 19, 2018234.30238.50232.50236.20236.2033,180,062
Apr 18, 2018233.50235.00232.50235.00235.0023,266,260
Apr 17, 2018225.40233.40221.60231.50231.5035,422,365
Apr 16, 2018221.00226.50221.00223.60223.6012,442,856
Apr 13, 2018222.80225.40218.70224.60224.6029,216,500
Apr 12, 2018216.00219.20215.30217.90217.9020,514,265
Apr 11, 2018210.80216.60210.40216.60216.6030,308,211
Apr 10, 2018209.80213.20207.10211.30211.3022,484,047
Apr 09, 2018210.30211.30206.40209.00209.0041,815,068
Apr 06, 2018212.20213.50209.40211.50211.5024,339,719
Apr 05, 2018215.40217.80211.00211.80211.8049,617,376
Apr 05, 20182.8 Dividend
Apr 04, 2018223.80224.00213.70213.80211.0029,541,053
Apr 03, 2018229.90232.50227.40227.60224.6247,109,563
Mar 29, 2018223.30232.20220.80231.00227.9798,942,655
Mar 28, 2018223.20224.30220.50223.30220.3817,992,736
Mar 27, 2018224.90224.90221.50223.70220.7714,102,196
Mar 26, 2018222.90223.00218.50221.00218.1110,395,745
Mar 23, 2018223.20223.20217.60219.20216.3314,907,342
Mar 22, 2018223.00224.50221.00221.70218.8015,810,981
Mar 21, 2018225.30225.30221.20223.50220.5716,410,001
Mar 20, 2018224.00226.30222.30224.10221.1733,159,804
Mar 19, 2018224.20224.50221.00222.60219.6822,352,028
Mar 16, 2018223.50224.50219.20224.20221.2636,043,327
Mar 15, 2018218.00225.50216.60222.10219.1946,092,010
Mar 14, 2018216.60221.50216.00220.70217.8120,831,005
Mar 13, 2018214.80220.40214.20215.60212.7825,244,746
Mar 12, 2018222.00229.60211.80213.50210.7064,101,220
Mar 09, 2018217.20226.40214.60224.70221.7622,832,188
Mar 08, 2018216.60216.80213.00216.00213.178,899,072
Mar 07, 2018216.70216.90210.90215.00212.1817,877,998
Mar 06, 2018218.30219.90216.00217.10214.2611,808,094
Mar 05, 2018215.20217.30210.20215.90213.079,738,319
Mar 02, 2018218.70225.00215.00215.50212.6813,400,353
Mar 01, 2018228.40228.40222.50222.80219.8810,439,891
Feb 28, 2018225.40230.40223.60228.30225.3113,735,512
Feb 27, 2018226.40227.00223.80225.60222.658,029,724
Feb 26, 2018228.70230.00223.50225.50222.5513,685,914
Feb 23, 2018227.00227.80224.30226.90223.9311,368,973
Feb 22, 2018224.60227.70223.80226.30223.3410,266,793
Feb 21, 2018222.50227.60222.50226.70223.7314,600,464
Feb 20, 2018223.40225.00222.10224.80221.869,341,759
Feb 19, 2018227.00227.70222.10222.70219.789,280,717
Feb 16, 2018226.80229.80224.20226.00223.0414,502,438
Feb 15, 2018222.50230.30222.50227.50224.5229,105,611
Feb 14, 2018213.40222.80212.70221.10218.2032,795,179
Feb 13, 2018211.90212.20209.40212.10209.3215,593,314
Feb 12, 2018211.60212.00209.10210.80208.0411,466,507
Feb 09, 2018210.80215.00208.30209.00206.2614,119,597
Feb 08, 2018219.50221.50212.60212.60209.8210,498,179
Feb 07, 2018218.20220.70214.20220.70217.8110,683,646
Feb 06, 2018210.00217.80204.40215.10212.2820,770,476
Feb 05, 2018219.30219.80212.60215.20212.3813,243,203
Feb 02, 2018223.30225.70220.00220.30217.4118,048,922
Feb 01, 2018226.90230.30223.40225.20222.2513,209,812
Jan 31, 2018228.30229.40225.70226.40223.4312,151,784
Jan 30, 2018230.50230.70227.50228.50225.5111,386,026
Jan 29, 2018234.00234.80229.80230.00226.999,373,293
Jan 26, 2018235.50235.50231.90233.80230.7425,357,896
Jan 25, 2018232.70234.70231.80234.00230.9416,299,549
Jan 24, 2018237.70238.00234.00234.00230.9417,658,265
Jan 23, 2018236.60236.60229.20235.50232.4223,167,003
Jan 22, 2018235.00239.10228.50229.80226.7915,232,800
Jan 19, 2018236.00236.00230.80232.90229.8518,697,694
Jan 18, 2018234.00236.00231.80235.70232.6121,071,902
Jan 17, 2018233.90236.20227.20235.00231.9251,905,050
Jan 16, 2018231.50236.40229.60234.30231.2319,165,168
Jan 15, 2018231.00232.40224.00230.60227.5819,568,056
Jan 12, 2018215.00241.60214.20227.50224.5261,719,182
Jan 11, 2018213.60217.20212.90215.00212.1811,069,769
Jan 10, 2018215.80216.90213.00214.00211.204,382,556
Jan 09, 2018220.90222.30216.60216.60213.7622,272,682
Jan 08, 2018217.30221.20217.10220.70217.814,215,491
Jan 05, 2018215.20219.20215.00217.60214.757,383,001
Jan 04, 2018214.60216.50214.00215.30212.487,916,669
Jan 03, 2018212.20216.20211.30213.70210.903,603,603
Jan 02, 2018212.30213.20210.30211.20208.434,943,779
Dec 29, 2017209.80212.40209.80212.20209.42979,341
Dec 28, 2017211.00212.90209.00209.90207.151,442,711
Dec 27, 2017208.40210.50207.40210.00207.251,987,842
Dec 22, 2017207.00209.90206.20208.70205.97826,786
Dec 21, 2017205.10209.00204.20207.00204.292,554,834
Dec 20, 2017205.60207.80203.70204.80202.122,843,394
Dec 19, 2017203.60207.70203.00206.30203.606,341,589
Dec 18, 2017200.80204.90199.80202.00199.356,745,214
Dec 15, 2017199.70200.30198.00198.80196.206,735,818
Dec 14, 2017200.60201.30199.30199.60196.994,704,973
Dec 13, 2017203.10203.40200.60200.60197.9714,809,544
Dec 12, 2017202.90205.00201.30204.30201.624,120,170
Dec 11, 2017198.60202.10197.80201.90199.263,229,948
Dec 08, 2017200.80201.30198.80198.80196.2012,412,793
Dec 07, 2017204.80204.80199.50200.20197.586,894,148
Dec 06, 2017203.20204.60201.20203.50200.833,157,844
Dec 05, 2017204.80205.00202.60204.70202.026,854,977
Dec 04, 2017201.30205.60201.20204.00201.339,825,233
Dec 01, 2017199.70200.90197.10199.30196.695,399,772
Nov 30, 2017203.20205.30199.80199.90197.284,259,360
Nov 29, 2017202.70204.50201.80202.80200.146,352,491
Nov 28, 2017200.80204.40200.10202.80200.143,858,166
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...