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
MRO.L: Melrose Industries PLC Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 471.8199
CLOSE 471.3867
Low
LOW 410.36
High
HIGH 556.24
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 423.1 | 430.53 | 415.67 | 420.45 |
| 01/04/2017 | 423.1 | 423.1 | 412.48 | 414.61 |
| 01/05/2017 | 415.67 | 419.39 | 410.36 | 415.14 |
| 01/06/2017 | 419.39 | 424.16 | 414.08 | 422.57 |
| 01/09/2017 | 424.69 | 426.82 | 420.45 | 420.98 |
| 01/10/2017 | 423.1 | 430 | 421.3 | 427.35 |
| 01/11/2017 | 431.06 | 432.13 | 420.98 | 431.06 |
| 01/12/2017 | 431.6 | 437.97 | 426.99 | 432.13 |
| 01/13/2017 | 435.31 | 435.34 | 427.35 | 431.6 |
| 01/16/2017 | 431.06 | 434.78 | 427.35 | 428.94 |
| 01/17/2017 | 428.94 | 429.13 | 416.2 | 416.2 |
| 01/18/2017 | 419.39 | 421.51 | 416.2 | 417.79 |
| 01/19/2017 | 420.45 | 420.98 | 414.61 | 415.67 |
| 01/20/2017 | 415.14 | 422.57 | 412.92 | 419.92 |
| 01/23/2017 | 419.39 | 424.69 | 416.2 | 418.32 |
| 01/24/2017 | 419.39 | 420.45 | 415.67 | 418.32 |
| 01/25/2017 | 420.45 | 424.69 | 416.16 | 416.2 |
| 01/26/2017 | 416.2 | 423.63 | 416.2 | 422.57 |
| 01/27/2017 | 418.85 | 426.29 | 418.85 | 424.69 |
| 01/30/2017 | 421.51 | 424.76 | 418.85 | 422.04 |
| 01/31/2017 | 424.16 | 424.69 | 414.34 | 414.61 |
| 02/01/2017 | 417.79 | 423.63 | 416.79 | 422.04 |
| 02/02/2017 | 422.04 | 426.82 | 420.41 | 422.04 |
| 02/03/2017 | 423.1 | 426.82 | 419.39 | 422.57 |
| 02/06/2017 | 423.1 | 426.82 | 420.98 | 425.76 |
| 02/07/2017 | 425.22 | 438.5 | 425.22 | 436.9 |
| 02/08/2017 | 436.37 | 444.34 | 425.97 | 433.72 |
| 02/09/2017 | 435.84 | 435.84 | 428.41 | 434.25 |
| 02/10/2017 | 437.43 | 444.07 | 437.43 | 439.56 |
| 02/13/2017 | 442.21 | 451.24 | 440.09 | 446.46 |
| 02/14/2017 | 448.05 | 461.72 | 444.2 | 457.61 |
| 02/15/2017 | 459.73 | 464.51 | 457.08 | 458.14 |
| 02/16/2017 | 457.08 | 460.75 | 454.95 | 456.55 |
| 02/17/2017 | 454.95 | 457.61 | 451.24 | 453.36 |
| 02/20/2017 | 453.36 | 456.08 | 449.64 | 453.36 |
| 02/21/2017 | 453.89 | 465.04 | 451.18 | 460.79 |
| 02/22/2017 | 462.92 | 464.51 | 455.32 | 457.61 |
| 02/23/2017 | 457.61 | 460.35 | 452.3 | 453.36 |
| 02/24/2017 | 450.18 | 458.85 | 442.21 | 447.52 |
| 02/27/2017 | 452.3 | 457.61 | 447.52 | 457.08 |
| 02/28/2017 | 455.48 | 457.61 | 448.58 | 452.83 |
| 03/01/2017 | 452.83 | 465.04 | 452.83 | 463.98 |
| 03/02/2017 | 509.63 | 531.93 | 463.1 | 512.82 |
| 03/03/2017 | 513.88 | 518.13 | 492.2 | 504.32 |
| 03/06/2017 | 505.92 | 514.94 | 492.64 | 494.77 |
| 03/07/2017 | 496.89 | 502.73 | 485.21 | 489.46 |
| 03/08/2017 | 488.4 | 495.3 | 485.74 | 487.34 |
| 03/09/2017 | 497.95 | 497.95 | 482.03 | 486.81 |
| 03/10/2017 | 489.99 | 492.64 | 482.56 | 488.93 |
| 03/13/2017 | 490.52 | 496.02 | 485.21 | 487.87 |
| 03/14/2017 | 484.68 | 491.05 | 482.03 | 485.21 |
| 03/15/2017 | 486.81 | 489.46 | 483.62 | 488.4 |
| 03/16/2017 | 489.46 | 494.77 | 480.43 | 483.62 |
| 03/17/2017 | 480.43 | 484.68 | 479.37 | 479.37 |
| 03/20/2017 | 477.78 | 486.81 | 475.66 | 482.03 |
| 03/21/2017 | 488.4 | 490.87 | 467.16 | 467.16 |
| 03/22/2017 | 462.39 | 467.16 | 453.36 | 454.95 |
| 03/23/2017 | 453.89 | 461.85 | 453.36 | 461.85 |
| 03/24/2017 | 461.32 | 481.5 | 458.5 | 478.84 |
| 03/27/2017 | 478.84 | 478.84 | 464.86 | 468.22 |
| 03/28/2017 | 469.29 | 472.47 | 466.1 | 472.47 |
| 03/29/2017 | 469.82 | 475.66 | 467.16 | 468.22 |
| 03/30/2017 | 471.41 | 474.06 | 467.69 | 474.06 |
| 03/31/2017 | 473.53 | 475.13 | 466.1 | 473.53 |
| 04/03/2017 | 476.72 | 478.84 | 471.41 | 475.13 |
| 04/04/2017 | 478.84 | 484.15 | 474.47 | 483.09 |
| 04/05/2017 | 487.34 | 497.95 | 485.21 | 495.3 |
| 04/06/2017 | 491.58 | 499.21 | 486.27 | 498.48 |
| 04/07/2017 | 501.14 | 506.98 | 497.42 | 505.92 |
| 04/10/2017 | 509.1 | 509.1 | 499.02 | 502.2 |
| 04/11/2017 | 503.79 | 509.1 | 500.61 | 505.92 |
| 04/12/2017 | 504.32 | 510.16 | 495.73 | 495.83 |
| 04/13/2017 | 494.24 | 497.95 | 491.05 | 495.3 |
| 04/18/2017 | 494.77 | 499.69 | 470.35 | 471.41 |
| 04/19/2017 | 468.76 | 476.19 | 465.84 | 474.6 |
| 04/20/2017 | 477.25 | 478.84 | 471.94 | 476.19 |
| 04/21/2017 | 475.13 | 485.21 | 475.13 | 484.15 |
| 04/24/2017 | 489.99 | 496.36 | 485.74 | 494.77 |
| 04/25/2017 | 495.83 | 497.42 | 490.87 | 495.83 |
| 04/26/2017 | 502.2 | 511.76 | 497.42 | 507.51 |
| 04/27/2017 | 501.67 | 503.53 | 497.42 | 499.02 |
| 04/28/2017 | 500.08 | 505.92 | 499.55 | 502.2 |
| 05/02/2017 | 506.45 | 515.2 | 502.48 | 514.94 |
| 05/03/2017 | 513.88 | 514.94 | 504.85 | 508.04 |
| 05/04/2017 | 508.04 | 513.88 | 504.85 | 512.29 |
| 05/05/2017 | 511.76 | 517.06 | 508.04 | 517.06 |
| 05/08/2017 | 516 | 519.72 | 507.51 | 509.63 |
| 05/09/2017 | 509.63 | 514.94 | 509.1 | 513.35 |
| 05/10/2017 | 515.47 | 516.53 | 505.39 | 509.1 |
| 05/11/2017 | 511.23 | 515.47 | 503.79 | 511.23 |
| 05/12/2017 | 509.63 | 512.29 | 502.2 | 507.51 |
| 05/15/2017 | 507.51 | 511.23 | 501.14 | 502.73 |
| 05/16/2017 | 502.73 | 511.23 | 502.73 | 510.16 |
| 05/17/2017 | 509.63 | 509.63 | 492.11 | 492.11 |
| 05/18/2017 | 492.64 | 494.24 | 474.34 | 491.58 |
| 05/19/2017 | 489.46 | 499.72 | 485.74 | 485.74 |
| 05/22/2017 | 487.34 | 490.03 | 484.68 | 484.68 |
| 05/23/2017 | 485.74 | 497.95 | 484.68 | 493.71 |
| 05/24/2017 | 497.42 | 502.2 | 492.11 | 497.95 |
| 05/25/2017 | 498.48 | 502.39 | 494.24 | 501.14 |
| 05/26/2017 | 496.89 | 504.32 | 494.24 | 501.67 |
| 05/30/2017 | 501.67 | 506.98 | 496.89 | 504.32 |
| 05/31/2017 | 505.39 | 511.23 | 501.35 | 508.04 |
| 06/01/2017 | 508.04 | 512.29 | 503.19 | 511.76 |
| 06/02/2017 | 513.88 | 519.72 | 512.16 | 519.19 |
| 06/05/2017 | 519.19 | 527.15 | 514.41 | 524.5 |
| 06/06/2017 | 522.37 | 527.7 | 514.41 | 514.41 |
| 06/07/2017 | 513.35 | 517.54 | 501.14 | 503.26 |
| 06/08/2017 | 503.26 | 508.19 | 497.31 | 501.14 |
| 06/09/2017 | 503.26 | 519.72 | 503.26 | 518.13 |
| 06/12/2017 | 513.88 | 513.88 | 501.67 | 512.29 |
| 06/13/2017 | 513.35 | 520.78 | 512.29 | 513.88 |
| 06/14/2017 | 513.35 | 525.9 | 511.76 | 522.9 |
| 06/15/2017 | 520.25 | 524.5 | 512.16 | 519.19 |
| 06/16/2017 | 517.06 | 532.99 | 517.06 | 529.27 |
| 06/19/2017 | 528.96 | 539.36 | 525.77 | 539.15 |
| 06/20/2017 | 541.06 | 556.24 | 540.42 | 549.98 |
| 06/21/2017 | 549.77 | 554.25 | 545.31 | 550.4 |
| 06/22/2017 | 552.74 | 554.65 | 547.01 | 554.65 |
| 06/23/2017 | 553.59 | 555.71 | 540 | 549.55 |
| 06/26/2017 | 549.34 | 552.53 | 536.18 | 536.18 |
| 06/27/2017 | 537.03 | 540.73 | 530.02 | 533.84 |
| 06/28/2017 | 530.87 | 531.48 | 518.34 | 525.77 |
| 06/29/2017 | 532.14 | 532.99 | 511.12 | 511.12 |
| 06/30/2017 | 512.82 | 517.91 | 506.87 | 514.94 |
| 07/03/2017 | 514.52 | 518.55 | 509.63 | 510.69 |
| 07/04/2017 | 512.39 | 513.99 | 503.05 | 504.75 |
| 07/05/2017 | 504.96 | 516.64 | 503.47 | 515.37 |
| 07/06/2017 | 516.22 | 516.22 | 498.17 | 505.81 |
| 07/07/2017 | 505.39 | 508.36 | 499.86 | 503.47 |
| 07/10/2017 | 505.6 | 508.15 | 501.56 | 503.9 |
| 07/11/2017 | 506.02 | 509.84 | 499.65 | 501.14 |
| 07/12/2017 | 502.63 | 506.24 | 498.17 | 506.24 |
| 07/13/2017 | 504.75 | 506.66 | 502.63 | 505.6 |
| 07/14/2017 | 506.02 | 511.76 | 500.71 | 503.26 |
| 07/17/2017 | 504.11 | 512.82 | 500.5 | 510.69 |
| 07/18/2017 | 503.69 | 505.39 | 487.57 | 494.77 |
| 07/19/2017 | 496.89 | 502.63 | 493.28 | 500.93 |
| 07/20/2017 | 500.71 | 502.2 | 491.8 | 492.64 |
| 07/21/2017 | 489.46 | 492.86 | 484.96 | 491.37 |
| 07/24/2017 | 490.1 | 492.64 | 487.34 | 491.58 |
| 07/25/2017 | 490.52 | 497.95 | 489.88 | 496.68 |
| 07/26/2017 | 500.5 | 501.14 | 497.53 | 499.65 |
| 07/27/2017 | 497.32 | 505.97 | 497.32 | 502.84 |
| 07/28/2017 | 499.02 | 501.65 | 492.01 | 493.28 |
| 07/31/2017 | 491.16 | 495.83 | 490.95 | 493.49 |
| 08/01/2017 | 494.34 | 496.49 | 492.64 | 493.28 |
| 08/02/2017 | 498.38 | 504.11 | 488.82 | 489.88 |
| 08/03/2017 | 492.22 | 494.98 | 488.82 | 489.67 |
| 08/04/2017 | 488.4 | 494.34 | 484.79 | 493.71 |
| 08/07/2017 | 496.25 | 501.14 | 493.28 | 501.14 |
| 08/08/2017 | 500.5 | 505.39 | 499.65 | 501.14 |
| 08/09/2017 | 499.02 | 502.63 | 487.76 | 492.86 |
| 08/10/2017 | 491.37 | 494.56 | 488.19 | 488.82 |
| 08/11/2017 | 486.49 | 488.19 | 479.27 | 487.12 |
| 08/14/2017 | 491.58 | 495.62 | 489.67 | 492.86 |
| 08/15/2017 | 492.64 | 496.25 | 489.67 | 491.8 |
| 08/16/2017 | 499.02 | 510.69 | 492.64 | 504.75 |
| 08/17/2017 | 503.26 | 509.42 | 496.47 | 496.47 |
| 08/18/2017 | 493.28 | 499.02 | 485.21 | 489.03 |
| 08/21/2017 | 488.4 | 489.67 | 485.21 | 488.19 |
| 08/22/2017 | 489.88 | 495.19 | 488.19 | 493.28 |
| 08/23/2017 | 493.49 | 496.68 | 492.79 | 492.86 |
| 08/24/2017 | 494.34 | 504.11 | 494.34 | 499.44 |
| 08/25/2017 | 505.17 | 505.17 | 499.02 | 499.23 |
| 08/29/2017 | 496.68 | 496.68 | 484.58 | 485.85 |
| 08/30/2017 | 490.73 | 496.04 | 486.91 | 486.91 |
| 08/31/2017 | 477.14 | 480.54 | 454.85 | 467.16 |
| 09/01/2017 | 465.46 | 469.07 | 463.77 | 465.89 |
| 09/04/2017 | 462.7 | 464.76 | 439.56 | 442.96 |
| 09/05/2017 | 446.99 | 457.18 | 441.72 | 451.87 |
| 09/06/2017 | 452.72 | 453.36 | 448.26 | 449.54 |
| 09/07/2017 | 446.57 | 451.45 | 442.32 | 450.18 |
| 09/08/2017 | 448.9 | 451.24 | 443.38 | 451.24 |
| 09/11/2017 | 453.36 | 456.76 | 446.78 | 449.75 |
| 09/12/2017 | 449.33 | 452.94 | 438.5 | 439.56 |
| 09/13/2017 | 437.65 | 443.43 | 433.61 | 437.43 |
| 09/14/2017 | 439.13 | 439.13 | 432.13 | 433.19 |
| 09/15/2017 | 433.4 | 434.04 | 424.61 | 424.69 |
| 09/18/2017 | 424.91 | 427.67 | 419.66 | 424.69 |
| 09/19/2017 | 426.82 | 436.37 | 423.21 | 435.95 |
| 09/20/2017 | 435.52 | 436.16 | 430 | 430.43 |
| 09/21/2017 | 430 | 434.57 | 427.24 | 433.4 |
| 09/22/2017 | 432.13 | 440.62 | 429.58 | 437.43 |
| 09/25/2017 | 434.25 | 436.8 | 427.67 | 428.52 |
| 09/26/2017 | 426.18 | 432.98 | 422.57 | 428.09 |
| 09/27/2017 | 430.64 | 437.65 | 428.09 | 433.82 |
| 09/28/2017 | 435.31 | 443.81 | 434.67 | 443.17 |
| 09/29/2017 | 445.29 | 452.72 | 445.08 | 451.87 |
| 10/02/2017 | 451.45 | 454.42 | 449.11 | 454.42 |
| 10/03/2017 | 460.16 | 460.16 | 449.96 | 450.18 |
| 10/04/2017 | 452.09 | 453.79 | 446.35 | 452.72 |
| 10/05/2017 | 451.66 | 455.7 | 448.26 | 454.42 |
| 10/06/2017 | 457.4 | 470.99 | 455.27 | 468.65 |
| 10/09/2017 | 469.29 | 470.35 | 464.4 | 469.29 |
| 10/10/2017 | 466.74 | 468.65 | 462.49 | 468.65 |
| 10/11/2017 | 470.14 | 483.3 | 466.95 | 481.39 |
| 10/12/2017 | 482.66 | 482.66 | 475.02 | 477.36 |
| 10/13/2017 | 472.68 | 477.99 | 470.14 | 470.14 |
| 10/16/2017 | 470.56 | 471.41 | 467.17 | 469.92 |
| 10/17/2017 | 471.62 | 471.62 | 465.68 | 466.95 |
| 10/18/2017 | 466.31 | 470.99 | 461.05 | 469.29 |
| 10/19/2017 | 469.71 | 474.81 | 467.38 | 470.35 |
| 10/20/2017 | 469.07 | 476.97 | 467.8 | 476.93 |
| 10/23/2017 | 478.84 | 481.77 | 473.53 | 478.63 |
| 10/24/2017 | 477.99 | 480.12 | 472.9 | 475.23 |
| 10/25/2017 | 471.83 | 476.51 | 464.83 | 465.25 |
| 10/26/2017 | 464.4 | 472.26 | 463.77 | 472.26 |
| 10/27/2017 | 472.47 | 476.29 | 469.5 | 473.96 |
| 10/30/2017 | 473.32 | 473.96 | 469.92 | 470.99 |
| 10/31/2017 | 467.38 | 473.75 | 464.19 | 466.95 |
| 11/01/2017 | 466.95 | 476.08 | 466.74 | 467.16 |
| 11/02/2017 | 466.95 | 469.5 | 464.4 | 468.65 |
| 11/03/2017 | 472.47 | 473.11 | 464.4 | 465.25 |
| 11/06/2017 | 466.31 | 469.07 | 461.64 | 464.83 |
| 11/07/2017 | 467.16 | 468.01 | 462.28 | 466.1 |
| 11/08/2017 | 467.8 | 469.07 | 462.92 | 468.86 |
| 11/09/2017 | 469.71 | 469.71 | 454.42 | 454.42 |
| 11/10/2017 | 455.06 | 460.54 | 449.11 | 452.51 |
| 11/13/2017 | 454 | 454 | 446.14 | 448.69 |
| 11/14/2017 | 451.02 | 452.24 | 448.05 | 451.45 |
| 11/15/2017 | 449.33 | 450.18 | 444.87 | 449.75 |
| 11/16/2017 | 452.09 | 463.34 | 450.6 | 462.07 |
| 11/17/2017 | 462.28 | 465.21 | 452.94 | 453.15 |
| 11/20/2017 | 449.11 | 460.58 | 445.93 | 457.18 |
| 11/21/2017 | 441.89 | 460.58 | 413.24 | 434.25 |
| 11/22/2017 | 435.52 | 460.58 | 413.24 | 432.98 |
| 11/23/2017 | 431.91 | 433.19 | 427.03 | 428.09 |
| 11/24/2017 | 428.94 | 432.13 | 424.91 | 426.82 |
| 11/27/2017 | 428.73 | 460.58 | 413.24 | 426.18 |
| 11/28/2017 | 426.39 | 460.58 | 413.24 | 430.64 |
| 11/29/2017 | 430.43 | 460.58 | 413.24 | 430.64 |
| 11/30/2017 | 431.49 | 435.95 | 424.27 | 424.48 |
| 12/01/2017 | 424.06 | 426.6 | 418.54 | 423.21 |
| 12/04/2017 | 427.45 | 436.59 | 427.24 | 433.19 |
| 12/05/2017 | 434.89 | 435.31 | 430.21 | 434.67 |
| 12/06/2017 | 431.49 | 434.46 | 427.24 | 432.13 |
| 12/07/2017 | 434.89 | 434.89 | 423.63 | 425.12 |
| 12/08/2017 | 426.39 | 427.45 | 422.15 | 422.15 |
| 12/11/2017 | 421.72 | 429.15 | 420.02 | 428.73 |
| 12/12/2017 | 430.85 | 435.31 | 427.45 | 433.82 |
| 12/13/2017 | 431.28 | 431.91 | 425.97 | 425.97 |
| 12/14/2017 | 425.97 | 427.45 | 423.21 | 423.84 |
| 12/15/2017 | 424.06 | 425.33 | 420.45 | 422.15 |
| 12/18/2017 | 426.39 | 435.1 | 424.27 | 428.94 |
| 12/19/2017 | 432.34 | 441.04 | 431.06 | 438.07 |
| 12/20/2017 | 436.59 | 441.26 | 432.55 | 434.89 |
| 12/21/2017 | 435.52 | 443.81 | 433.61 | 439.56 |
| 12/22/2017 | 439.56 | 445.72 | 437.86 | 443.17 |
| 12/27/2017 | 442.53 | 446.99 | 440.41 | 445.93 |
| 12/28/2017 | 448.05 | 452.09 | 443.81 | 445.72 |
| 12/29/2017 | 445.5 | 451.02 | 445.5 | 450.6 |