Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Melrose Industries PLC logo
MRO.L
Melrose Industries PLC
13:24:57
478.4 £
0.0000 (%0.00)
Previous Close: 483.3
Day Low₺476.2
Day High₺484.4
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRO.L: Melrose Industries PLC Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 238.9356
CLOSE 239.9901

Low

LOW 108.48

High

HIGH 424.16
DATEOPENHIGHLOWCLOSE
01/04/2016116.49116.93113.73114.21
01/05/2016115.09117.97114.85115.77
01/06/2016115.17115.55112.69113.13
01/07/2016111.89113.41109.89112.77
01/08/2016113.49114.81112.57112.69
01/11/2016112.97114.09111.65112.21
01/12/2016112.21114.21109.14113.53
01/13/2016114.05115.33113.65114.01
01/14/2016113.21113.77111.17113.13
01/15/2016112.81113.65111.21112.49
01/18/2016112.49112.49109.52109.85
01/19/2016111.13112.13110.61110.73
01/20/2016109.04110.33108.48109.36
01/21/2016110.85111.18108.76110.57
01/22/2016111.65112.05110.09111.57
01/25/2016111.73112.49110.89111.41
01/26/2016110.13112.73109.93112.53
01/27/2016112.53112.53112.53112.53
01/28/2016109.67116.37109.67116.31
01/29/2016113.95119113.19119
02/01/2016118.96119.2117.03118.72
02/02/2016118.6121.64117.11120.72
02/03/2016121.28121.6118.24120.48
02/04/2016121.28123.16118.36119.76
02/05/2016117.11121.52117.03119.28
02/08/2016120.08121.56117.27118.28
02/09/2016117.71119.16114.23115.59
02/10/2016115.47118.08114.63115.67
02/11/2016114.51115.43114.07114.67
02/12/2016115.43119.44115.43117.59
02/15/2016116.63122.36116.63122.12
02/16/2016122.88123.8121.52122.4
02/17/2016122.72125.28122.48125.24
02/18/2016125.24127.24125.16125.52
02/19/2016125.2127.6124.85127.6
02/22/2016127.36130.48126.46129.28
02/23/2016129.32130.72128.16129.16
02/24/2016129.08130.24127.9129.12
02/25/2016130.56131.84129.36130.72
02/26/2016132.32132.32130.62131.36
02/29/2016130132.12129.57131.64
03/01/2016132.32135.05131.72135.05
03/02/2016135.65136.37133.08134.05
03/03/2016134.49138.25133.87134.33
03/04/2016134.69139.45134.69138.93
03/07/2016137.45139.01134.53136.69
03/08/2016136.01138.01135.41136.77
03/09/2016136.45138.25134.93135.89
03/10/2016136.29139.57134.13135.85
03/11/2016137.21138.89135.97137.53
03/14/2016138.77139.73138.07139.09
03/15/2016138.77139.45137.61138.13
03/16/2016138.69139.33137.61138.89
03/17/2016140.05142.81139.11142.77
03/18/2016142.53143.49134.65135.17
03/21/2016134.45137.05133.92136.01
03/22/2016136.25139.09135.53136.45
03/23/2016136.61139.48134.17138.01
03/24/2016137.97141.17137.61138.21
03/29/2016138.29141.65138.29141.57
03/30/2016143.05147.77141.97147.77
03/31/2016147.41147.77142.25142.69
04/01/2016141.21143.45140.53142.93
04/04/2016142.81144.21141.97142.61
04/05/2016141.85141.85139.65140.41
04/06/2016141.01142.93140.61142.09
04/07/2016141.69142.11136.29136.29
04/08/2016137.25138.77136.81138.29
04/11/2016138.97141.21138.65139.45
04/12/2016140.29141.97138.48140.13
04/13/2016141.89144.37140.89144.05
04/14/2016142.45148.73142.45148.09
04/15/2016147.57151.5144.33150.98
04/18/2016149.26152.82149.26152.02
04/19/2016152.66157.7152.54155.22
04/20/2016154.54156.66154.46155.38
04/21/2016156.18157.7155.38156.86
04/22/2016155.94158.06150.1154.1
04/25/2016154.1155.62152.74155.26
04/26/2016154.94155.5151.87152.1
04/27/2016151.7152.5150.7150.94
04/28/2016150.5152.7150.06150.82
04/29/2016150.06151.78149.42149.42
05/03/2016149.42153.94149.42150.66
05/04/2016151.18151.18148.12149.13
05/05/2016148.93151.82148.93149.66
05/06/2016149.01153.46149.01152.38
05/09/2016152.38154.9152152.82
05/10/2016154.18157.11151.71153.94
05/11/2016153.06157.9151.99156.14
05/12/2016155.06157.58153.53154.02
05/13/2016154.1154.9152.02154.18
05/16/2016154.3159.9153.75158.42
05/17/2016158.7160.11157.86158.26
05/18/2016158.1161.3157.5158.86
05/19/2016157.78158.5155.5155.74
05/20/2016157.26157.26155.7156.22
05/23/2016156.1156.86155.44156.42
05/24/2016157.58157.58153.58154.66
05/25/2016156.22156.22154.78155.22
05/26/2016151.34153.1149.06152.5
05/27/2016151.9152.78151.05152.22
05/31/2016155.54155.54151.46153.82
06/01/2016152.5157.7152.5157.7
06/02/2016156.9159.74155.42156.82
06/03/2016158.3158.3154.86155.66
06/06/2016155.26156.22152.4155.98
06/07/2016155.26156.86153.66154.74
06/08/2016154.74156.54153.62155.18
06/09/2016154.98161.54154.98161.38
06/10/2016160.42162.5158.78160.5
06/13/2016158.42160.04155.02158.3
06/14/2016159.1159.1154.22156.1
06/15/2016157.38158.22156.46156.94
06/16/2016156.1157.98152.82153.54
06/17/2016154.66165.87153.94165.87
06/20/2016162169.71162168.01
06/21/2016166.41166.91162.1165.71
06/22/2016167.01169.31164.16167.71
06/23/2016168.31168.41166.21168.01
06/24/2016158.1166.21157.7165.51
06/27/2016165.81167.21160.4160.7
06/28/2016163.3164.6161.1162.4
06/29/2016163164159163.4
06/30/2016164170.41163.1170.41
07/01/2016171.61173.51170.51171.71
07/04/2016173.51174.51166.41167.41
07/05/2016168.31168.31161.98164
07/06/2016177.71243.76176.11239.15
07/07/2016238.35238.95221.34227.74
07/08/2016228.35228.8215.74221.74
07/11/2016220.74232.55218.94232.15
07/12/2016230.55239.01226.74236.35
07/13/2016239.75253.16232.42248.76
07/14/2016249.16264.32248.09260.97
07/15/2016262.57266.17255.96265.77
07/18/2016260.37264.77250.36255.96
07/19/2016257.36334.01245.76253.96
07/20/2016256.76257.46250.36256.16
07/21/2016255.56256.36250.76256.16
07/22/2016253.76259.37252.51258.76
07/25/2016257.16259.97249.36257.96
07/26/2016259.77265.77258.56264.17
07/27/2016264.57269.97264.17268.57
07/28/2016267.37271.37265.08270.77
07/29/2016268.37273.97268.17273.97
08/01/2016276.38279.78271.73275.58
08/02/2016274.17279.58273.77279.18
08/03/2016280.18283.58275.78283.58
08/04/2016284.18284.18274.62279.98
08/05/2016280.78289.38273.37274.17
08/08/2016279.78317.8274.57314.6
08/09/2016314.8317.99289.85299.41
08/10/2016301.53329.33295.16317.46
08/11/2016315.34319.05305.78311.62
08/12/2016307.9312.15305.78305.78
08/15/2016307.9307.9299.41306.84
08/16/2016303.66305.78288.26293.04
08/17/2016290.38297.29288.79293.04
08/18/2016297.29303.66291.98295.69
08/19/2016297.29299.12289.85293.04
08/22/2016296.75303.66294.8302.59
08/23/2016302.59308.96299.28305.78
08/24/2016308.43309.5301.53308.96
08/25/2016311.09311.09301.71308.43
08/26/2016308.96310.03305.92309.5
08/30/2016305.78312.27305.78310.56
08/31/2016312.15314.27309.05314.27
09/01/2016318.52323.3314.27315.87
09/02/2016317.99325.02314.27324.36
09/05/2016324.89343.47324.69341.88
09/06/2016339.22346.13338.69341.35
09/07/2016344.53356.74340.29356.74
09/08/2016359.93368.19355.49355.68
09/09/2016359.93360.46342.41346.13
09/12/2016340.29343.47332.32336.57
09/13/2016333.92343.47330.73334.98
09/14/2016338.16351.97337.1349.84
09/15/2016349.84353.03343.78352.5
09/16/2016351.97355.68344355.68
09/19/2016350.37357.27350.37355.68
09/20/2016356.74358.87353.03354.09
09/21/2016355.68358.34353.03357.27
09/22/2016356.21365.24356.21363.11
09/23/2016362.58365.77355.15364.71
09/26/2016361.52366.3356.53363.64
09/27/2016369.48369.48359.93360.46
09/28/2016363.64363.64359.93360.99
09/29/2016364.17370.01363.39370.01
09/30/2016368.42372.14362.58370.55
10/03/2016372.67377.45367.36370.01
10/04/2016367.89374.79367.89372.14
10/05/2016368.95383.29365.06381.69
10/06/2016385.94392.84382.19382.22
10/07/2016385.94393.9381.16382.76
10/10/2016382.22392.5382.22388.59
10/11/2016390.72398.15387.53395.5
10/12/2016392.84394.43384.35384.35
10/13/2016382.76386.47374.79375.85
10/14/2016375.32385.94374.26374.79
10/17/2016376.38381.16371.08371.08
10/18/2016377.45377.45364.71375.32
10/19/2016375.85380.63374.26379.04
10/20/2016377.98379.57369.3373.2
10/21/2016371.61377.98369.48371.08
10/24/2016371.08373.2365.83367.36
10/25/2016364.71370.01359.93363.11
10/26/2016360.99363.11352.73357.8
10/27/2016356.74359.93352.5355.15
10/28/2016355.15363.64350.9361.52
10/31/2016360.99365.24356.74358.34
11/01/2016363.11364.17351.97352.5
11/02/2016353.56362.05344355.15
11/03/2016356.21358.87347.72353.56
11/04/2016354.62355.68350.37353.03
11/07/2016356.74357.94350.9354.09
11/08/2016353.03356.21348.78353.03
11/09/2016347.72361.52344.53361.52
11/10/2016363.64367.36357.27360.46
11/11/2016362.05362.21349.31351.43
11/14/2016354.62358.87348.25356.74
11/15/2016359.93380.1359.93370.55
11/16/2016374.26374.26364.17366.3
11/17/2016364.17368.95364.17368.42
11/18/2016367.89368.42362.58367.36
11/21/2016365.24371.34361.52365.77
11/22/2016370.01375.32363.11370.55
11/23/2016370.01379.17370.01376.92
11/24/2016379.04385.94373.73382.22
11/25/2016386.47388.59380.1387.53
11/28/2016386.47391.78383.82389.66
11/29/2016390.19390.19384.35388.59
11/30/2016390.19393.03386.47389.13
12/01/2016390.19391.25382.76387.53
12/02/2016387.53389.13382.22388.59
12/05/2016389.13403.46387.53396.03
12/06/2016398.15400.41388.06390.19
12/07/2016388.59396.29384.88393.9
12/08/2016392.84395.5387.53389.66
12/09/2016390.19398.15386.47396.56
12/12/2016394.97398.95386.47392.84
12/13/2016393.9400.8391.12399.21
12/14/2016397.09400.27392.31394.97
12/15/2016394.43398.68392.31394.97
12/16/2016393.9398.15392.84396.03
12/19/2016393.9399.21393.9397.09
12/20/2016397.62399.74394.43399.21
12/21/2016397.09403.46395.5398.68
12/22/2016396.56403.72396.56402.93
12/23/2016403.99406.11399.74403.46
12/28/2016401.34413.01401.34411.42
12/29/2016408.24417.26406.11415.67
12/30/2016414.08424.16411.86419.92