MRO.L - Melrose Industries PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jul 27, 2017234.20238.27234.20236.80235.232,802,642
Jul 26, 2017235.70236.00234.30235.30233.745,060,861
Jul 25, 2017231.00234.50230.70233.90232.353,057,658
Jul 24, 2017230.80232.00229.50231.50229.974,015,701
Jul 21, 2017230.50232.10229.60231.40229.874,135,332
Jul 20, 2017235.80236.50231.60232.00230.473,314,425
Jul 19, 2017234.00236.70232.30235.90234.347,578,745
Jul 18, 2017237.20238.00229.70233.00231.466,877,037
Jul 17, 2017237.40241.50235.70240.50238.913,180,897
Jul 14, 2017238.30241.00235.80237.00235.432,313,952
Jul 13, 2017237.70238.60236.70238.10236.533,457,679
Jul 12, 2017236.70238.40234.60238.40236.823,827,057
Jul 11, 2017238.30240.10235.30236.00234.443,428,829
Jul 10, 2017238.10239.30236.20237.30235.735,878,479
Jul 07, 2017238.00239.40235.40237.10235.536,532,190
Jul 06, 2017243.10243.10234.60238.20236.625,837,506
Jul 05, 2017237.80243.30237.10242.70241.094,181,957
Jul 04, 2017241.30241.70236.90237.70236.134,247,807
Jul 03, 2017242.30244.20240.00240.50238.915,283,741
Jun 30, 2017241.50243.80238.70242.50240.90775,699
Jun 29, 2017250.60250.75240.70240.70239.116,109,755
Jun 28, 2017250.00250.29244.10247.60245.968,758,052
Jun 27, 2017252.90253.10249.70251.42249.7510,119,341
Jun 26, 2017258.70260.20252.50254.71253.025,502,985
Jun 23, 2017260.70261.70254.55258.80257.09600,249
Jun 22, 2017260.30261.20257.90261.20259.47351,139
Jun 21, 2017258.90261.01256.80259.20257.491,879,908
Jun 20, 2017259.00259.00259.00259.00257.298,514,390
Jun 19, 2017249.10253.77247.78253.90252.221,862,610
Jun 16, 2017243.50251.00243.50249.25247.6096,474,340
Jun 15, 2017245.00247.00241.19244.50242.887,839,659
Jun 14, 2017241.75247.66241.00246.25244.627,452,064
Jun 13, 2017241.75245.25241.25242.00240.405,103,069
Jun 12, 2017242.00242.00236.25241.25239.656,343,961
Jun 09, 2017237.00244.75237.00244.00242.395,648,512
Jun 08, 2017237.00239.32234.20236.00234.445,707,887
Jun 07, 2017241.75243.72236.00237.00235.437,206,228
Jun 06, 2017246.00248.51242.25242.25240.655,672,562
Jun 05, 2017244.50248.25242.25247.00245.374,269,346
Jun 02, 2017242.00244.75241.19244.50242.887,924,905
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...