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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 404.4755
CLOSE 404.6941
Low
LOW 327.44
High
HIGH 540.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 344.32 | 349.1 | 333.17 | 342.3 |
| 01/03/2019 | 337.84 | 341.56 | 328.39 | 330.52 |
| 01/04/2019 | 333.17 | 350.48 | 330.84 | 349.63 |
| 01/07/2019 | 354.62 | 356.64 | 348 | 353.13 |
| 01/08/2019 | 353.24 | 378.3 | 353.03 | 372.35 |
| 01/09/2019 | 381.38 | 381.85 | 373.09 | 375.32 |
| 01/10/2019 | 369.7 | 377.87 | 365.66 | 375.22 |
| 01/11/2019 | 375.96 | 375.96 | 356.32 | 362.69 |
| 01/14/2019 | 358.76 | 363.75 | 353.35 | 359.82 |
| 01/15/2019 | 362.26 | 365.66 | 357.38 | 359.18 |
| 01/16/2019 | 359.29 | 361.63 | 349.74 | 351.75 |
| 01/17/2019 | 348.36 | 349.2 | 339.54 | 344.75 |
| 01/18/2019 | 349.95 | 360.35 | 348.04 | 360.03 |
| 01/21/2019 | 359.4 | 367.36 | 359.4 | 366.94 |
| 01/22/2019 | 365.45 | 367.15 | 357.49 | 359.72 |
| 01/23/2019 | 357.59 | 358.76 | 347.61 | 348.36 |
| 01/24/2019 | 349.95 | 354.41 | 345.81 | 346.76 |
| 01/25/2019 | 350.37 | 351.43 | 345.06 | 347.93 |
| 01/28/2019 | 346.66 | 347.72 | 338.37 | 341.67 |
| 01/29/2019 | 344.32 | 350.16 | 337.95 | 347.61 |
| 01/30/2019 | 346.34 | 363.75 | 346.34 | 361.95 |
| 01/31/2019 | 363.33 | 367.05 | 353.56 | 358.12 |
| 02/01/2019 | 359.82 | 371.29 | 359.82 | 371.29 |
| 02/04/2019 | 369.7 | 371.07 | 363.11 | 367.89 |
| 02/05/2019 | 368.74 | 376.6 | 366.09 | 373.52 |
| 02/06/2019 | 373.09 | 375.54 | 367.68 | 370.23 |
| 02/07/2019 | 367.57 | 374.25 | 350.27 | 350.27 |
| 02/08/2019 | 349.63 | 351.43 | 328.82 | 332.85 |
| 02/11/2019 | 335.51 | 341.45 | 327.44 | 339.22 |
| 02/12/2019 | 344 | 345.28 | 337.21 | 340.5 |
| 02/13/2019 | 340.07 | 350.9 | 340.07 | 341.24 |
| 02/14/2019 | 344.21 | 346.76 | 341.35 | 341.88 |
| 02/15/2019 | 341.24 | 361.95 | 338.64 | 360.99 |
| 02/18/2019 | 365.98 | 368 | 360.35 | 364.81 |
| 02/19/2019 | 365.56 | 366.09 | 354.41 | 358.55 |
| 02/20/2019 | 360.25 | 366.51 | 355.79 | 365.66 |
| 02/21/2019 | 365.77 | 366.51 | 357.17 | 360.99 |
| 02/22/2019 | 364.71 | 373.52 | 362.37 | 369.48 |
| 02/25/2019 | 370.12 | 386.9 | 370.12 | 377.02 |
| 02/26/2019 | 371.39 | 377.98 | 367.68 | 375 |
| 02/27/2019 | 371.08 | 375.11 | 366.72 | 369.59 |
| 02/28/2019 | 367.36 | 371.39 | 363.22 | 369.27 |
| 03/01/2019 | 371.61 | 381.16 | 369.59 | 378.08 |
| 03/04/2019 | 385.62 | 389.34 | 382.97 | 384.03 |
| 03/05/2019 | 383.29 | 385.94 | 377.66 | 385.3 |
| 03/06/2019 | 383.29 | 387.43 | 379.99 | 382.33 |
| 03/07/2019 | 399.21 | 405.69 | 390.19 | 390.19 |
| 03/08/2019 | 384.77 | 387.21 | 374.37 | 382.44 |
| 03/11/2019 | 383.71 | 386.37 | 375.85 | 377.87 |
| 03/12/2019 | 379.78 | 383.39 | 371.5 | 375.85 |
| 03/13/2019 | 374.9 | 382.86 | 370.65 | 382.12 |
| 03/14/2019 | 382.01 | 390.82 | 380.31 | 388.81 |
| 03/15/2019 | 388.28 | 400.8 | 387.43 | 399.21 |
| 03/18/2019 | 398.68 | 403.35 | 392.63 | 400.27 |
| 03/19/2019 | 399 | 408.87 | 399 | 404.73 |
| 03/20/2019 | 403.46 | 407.39 | 395.81 | 395.81 |
| 03/21/2019 | 395.81 | 401.65 | 390.13 | 399.21 |
| 03/22/2019 | 401.34 | 403.25 | 382.01 | 385.2 |
| 03/25/2019 | 382.76 | 385.43 | 376.6 | 380.95 |
| 03/26/2019 | 383.92 | 385.52 | 377.13 | 384.88 |
| 03/27/2019 | 389.44 | 390.51 | 378.08 | 380.42 |
| 03/28/2019 | 378.83 | 387.21 | 378.72 | 380.74 |
| 03/29/2019 | 382.12 | 389.23 | 378.83 | 388.91 |
| 04/01/2019 | 390.61 | 405.69 | 386.9 | 402.82 |
| 04/02/2019 | 404.63 | 413.01 | 401.34 | 412.91 |
| 04/03/2019 | 415.14 | 424.69 | 407.18 | 411.53 |
| 04/04/2019 | 408.34 | 414.93 | 400.17 | 407.6 |
| 04/05/2019 | 408.45 | 410.79 | 403.14 | 409.4 |
| 04/08/2019 | 408.66 | 409.83 | 400.91 | 401.34 |
| 04/09/2019 | 400.49 | 403.14 | 391.67 | 392.2 |
| 04/10/2019 | 391.25 | 396.13 | 389.02 | 391.25 |
| 04/11/2019 | 393.37 | 403.88 | 392.92 | 403.88 |
| 04/12/2019 | 402.82 | 412.27 | 399.85 | 407.71 |
| 04/15/2019 | 406.64 | 409.72 | 403.57 | 406.01 |
| 04/16/2019 | 406.96 | 409.4 | 404.52 | 408.34 |
| 04/17/2019 | 413.23 | 417.37 | 410.36 | 410.89 |
| 04/18/2019 | 411.95 | 418.85 | 406.66 | 417.47 |
| 04/23/2019 | 419.7 | 420.98 | 411.95 | 420.13 |
| 04/24/2019 | 420.98 | 425.33 | 418 | 422.36 |
| 04/25/2019 | 423.63 | 425.12 | 414.5 | 418.85 |
| 04/26/2019 | 420.55 | 427.03 | 413.86 | 427.03 |
| 04/29/2019 | 429.15 | 439.07 | 424.69 | 435.95 |
| 04/30/2019 | 433.61 | 436.8 | 428.3 | 429.37 |
| 05/01/2019 | 434.46 | 435.15 | 424.69 | 425.12 |
| 05/02/2019 | 421.83 | 434.04 | 418.07 | 428.94 |
| 05/03/2019 | 427.67 | 430.64 | 424.69 | 425.76 |
| 05/07/2019 | 425.76 | 425.76 | 400.91 | 400.91 |
| 05/08/2019 | 400.17 | 408.77 | 399.42 | 401.34 |
| 05/09/2019 | 398.36 | 401.34 | 387.64 | 389.98 |
| 05/10/2019 | 395.28 | 397.62 | 385.73 | 387.11 |
| 05/13/2019 | 389.34 | 389.34 | 372.67 | 373.73 |
| 05/14/2019 | 375.85 | 379.78 | 373.94 | 378.4 |
| 05/15/2019 | 381.06 | 388.59 | 370.97 | 386.47 |
| 05/16/2019 | 386.26 | 388.28 | 378.51 | 384.35 |
| 05/17/2019 | 380.63 | 381.16 | 371.39 | 377.13 |
| 05/20/2019 | 377.02 | 377.77 | 369.09 | 370.86 |
| 05/21/2019 | 373.84 | 379.25 | 373.09 | 376.7 |
| 05/22/2019 | 379.99 | 381.16 | 370.65 | 370.65 |
| 05/23/2019 | 366.62 | 367.89 | 346.1 | 354.09 |
| 05/24/2019 | 356.85 | 361.2 | 355.36 | 359.18 |
| 05/28/2019 | 361.2 | 370.01 | 359.18 | 367.57 |
| 05/29/2019 | 363.64 | 365.77 | 355.79 | 358.44 |
| 05/30/2019 | 360.88 | 361.68 | 356.11 | 356.32 |
| 05/31/2019 | 351.22 | 352.07 | 340.39 | 348.14 |
| 06/03/2019 | 345.06 | 346.66 | 336.68 | 345.81 |
| 06/04/2019 | 342.94 | 357.17 | 337.95 | 357.17 |
| 06/05/2019 | 358.87 | 364.49 | 355.15 | 358.55 |
| 06/06/2019 | 361.41 | 363.22 | 354.19 | 356.32 |
| 06/07/2019 | 359.18 | 363.64 | 355.55 | 362.37 |
| 06/10/2019 | 367.36 | 370.23 | 361.41 | 366.83 |
| 06/11/2019 | 366.83 | 377.61 | 366.36 | 369.48 |
| 06/12/2019 | 366.94 | 368.53 | 362.69 | 366.62 |
| 06/13/2019 | 365.02 | 372.14 | 365.02 | 370.33 |
| 06/14/2019 | 369.17 | 369.17 | 360.03 | 360.03 |
| 06/17/2019 | 363.11 | 363.96 | 355.68 | 357.49 |
| 06/18/2019 | 356.96 | 363.96 | 353.45 | 362.48 |
| 06/19/2019 | 362.69 | 373.31 | 361.41 | 370.86 |
| 06/20/2019 | 374.16 | 383.18 | 374.16 | 377.98 |
| 06/21/2019 | 379.68 | 380.02 | 367.68 | 372.99 |
| 06/24/2019 | 379.89 | 381.8 | 373.36 | 374.69 |
| 06/25/2019 | 371.39 | 376.07 | 371.39 | 373.84 |
| 06/26/2019 | 370.86 | 379.99 | 370.86 | 375.32 |
| 06/27/2019 | 376.17 | 385.3 | 376.17 | 380.63 |
| 06/28/2019 | 379.78 | 386.47 | 379.78 | 384.03 |
| 07/01/2019 | 390.61 | 404.1 | 388.59 | 393.69 |
| 07/02/2019 | 397.94 | 398.47 | 386.05 | 392.42 |
| 07/03/2019 | 393.48 | 400.27 | 390.4 | 400.27 |
| 07/04/2019 | 400.27 | 403.67 | 400.27 | 402.61 |
| 07/05/2019 | 400.91 | 405.79 | 396.45 | 402.72 |
| 07/08/2019 | 400.17 | 404.41 | 396.35 | 396.77 |
| 07/09/2019 | 392.84 | 392.84 | 366.09 | 380.31 |
| 07/10/2019 | 379.25 | 383.82 | 373.41 | 376.49 |
| 07/11/2019 | 376.6 | 383.39 | 375.22 | 382.65 |
| 07/12/2019 | 380.21 | 392.1 | 378.83 | 387.75 |
| 07/15/2019 | 391.89 | 391.99 | 385.3 | 389.55 |
| 07/16/2019 | 388.49 | 399.11 | 388.49 | 398.68 |
| 07/17/2019 | 396.56 | 405.48 | 396.24 | 396.77 |
| 07/18/2019 | 392.52 | 395.07 | 387.75 | 389.66 |
| 07/19/2019 | 392.84 | 394.01 | 384.67 | 388.7 |
| 07/22/2019 | 388.7 | 393.8 | 384.77 | 389.87 |
| 07/23/2019 | 392.63 | 412.59 | 391.67 | 409.62 |
| 07/24/2019 | 411.74 | 416.94 | 408.87 | 416.62 |
| 07/25/2019 | 421.3 | 423.95 | 411.53 | 416.41 |
| 07/26/2019 | 413.01 | 416.2 | 408.02 | 412.7 |
| 07/29/2019 | 410.68 | 413.23 | 408.02 | 413.23 |
| 07/30/2019 | 414.82 | 414.82 | 398.58 | 400.91 |
| 07/31/2019 | 400.49 | 404.95 | 395.6 | 396.98 |
| 08/01/2019 | 394.97 | 405.79 | 394.43 | 405.79 |
| 08/02/2019 | 389.66 | 392.1 | 373.41 | 380.74 |
| 08/05/2019 | 374.26 | 374.79 | 362.05 | 362.05 |
| 08/06/2019 | 360.25 | 366.83 | 357.38 | 357.49 |
| 08/07/2019 | 361.2 | 363.01 | 355.36 | 361.31 |
| 08/08/2019 | 366.62 | 369.48 | 361.1 | 369.48 |
| 08/09/2019 | 366.94 | 369.27 | 364.28 | 369.27 |
| 08/12/2019 | 372.67 | 375.32 | 359.4 | 359.4 |
| 08/13/2019 | 359.29 | 369.38 | 348.89 | 367.15 |
| 08/14/2019 | 368.32 | 368.32 | 346.02 | 346.02 |
| 08/15/2019 | 346.97 | 351.43 | 332 | 341.24 |
| 08/16/2019 | 339.97 | 348.14 | 338.9 | 348.14 |
| 08/19/2019 | 353.77 | 357.17 | 351.12 | 355.36 |
| 08/20/2019 | 357.06 | 357.27 | 345.81 | 347.72 |
| 08/21/2019 | 346.87 | 356.85 | 343.68 | 355.79 |
| 08/22/2019 | 352.5 | 362.37 | 349.1 | 358.34 |
| 08/23/2019 | 360.78 | 363.96 | 351.86 | 351.86 |
| 08/27/2019 | 352.5 | 359.5 | 347.29 | 356.42 |
| 08/28/2019 | 357.38 | 362.37 | 351.17 | 362.05 |
| 08/29/2019 | 358.87 | 376.81 | 357.67 | 376.81 |
| 08/30/2019 | 378.19 | 387.64 | 378.08 | 384.24 |
| 09/02/2019 | 382.65 | 393.16 | 380.74 | 391.04 |
| 09/03/2019 | 387.21 | 394.97 | 383.39 | 387.43 |
| 09/04/2019 | 386.9 | 399.74 | 386.9 | 393.9 |
| 09/05/2019 | 413.01 | 428.52 | 410.68 | 428.52 |
| 09/06/2019 | 429.79 | 438.92 | 426.82 | 431.91 |
| 09/09/2019 | 435.1 | 438.5 | 421.93 | 425.12 |
| 09/10/2019 | 423.21 | 434.89 | 421.46 | 434.89 |
| 09/11/2019 | 440.2 | 444.44 | 437.86 | 441.68 |
| 09/12/2019 | 444.44 | 444.44 | 432.34 | 435.31 |
| 09/13/2019 | 433.61 | 443.17 | 432.38 | 442.74 |
| 09/16/2019 | 437.22 | 440.2 | 432.61 | 437.86 |
| 09/17/2019 | 427.88 | 435.52 | 425.87 | 435.31 |
| 09/18/2019 | 433.61 | 438.71 | 429.79 | 433.82 |
| 09/19/2019 | 435.1 | 440.83 | 429.58 | 440.83 |
| 09/20/2019 | 430.21 | 438.71 | 430.21 | 436.37 |
| 09/23/2019 | 434.67 | 436.8 | 428.52 | 431.28 |
| 09/24/2019 | 436.8 | 437.22 | 423.42 | 427.24 |
| 09/25/2019 | 423.84 | 423.84 | 410.89 | 421.83 |
| 09/26/2019 | 424.69 | 431.36 | 423.84 | 426.82 |
| 09/27/2019 | 430 | 434.67 | 425.76 | 427.45 |
| 09/30/2019 | 426.18 | 433.61 | 425.6 | 428.09 |
| 10/01/2019 | 430.64 | 432.13 | 417.05 | 420.45 |
| 10/02/2019 | 413.65 | 418.32 | 406.43 | 406.64 |
| 10/03/2019 | 407.71 | 407.71 | 388.49 | 397.19 |
| 10/04/2019 | 400.17 | 409.51 | 398.89 | 409.51 |
| 10/07/2019 | 406.33 | 408.66 | 403.57 | 406.01 |
| 10/08/2019 | 408.13 | 408.56 | 397.83 | 399.64 |
| 10/09/2019 | 397.62 | 404.41 | 394.22 | 403.78 |
| 10/10/2019 | 405.48 | 416.09 | 403.25 | 413.76 |
| 10/11/2019 | 410.89 | 427.03 | 408.66 | 427.03 |
| 10/14/2019 | 426.18 | 429.15 | 420.45 | 428.94 |
| 10/15/2019 | 432.76 | 442.74 | 430.21 | 440.62 |
| 10/16/2019 | 438.92 | 444.23 | 434.67 | 437.86 |
| 10/17/2019 | 441.47 | 448.26 | 436.16 | 443.81 |
| 10/18/2019 | 441.68 | 443.81 | 437.07 | 437.43 |
| 10/21/2019 | 439.98 | 455.91 | 439.13 | 451.66 |
| 10/22/2019 | 453.57 | 458.24 | 449.96 | 453.79 |
| 10/23/2019 | 451.45 | 461.43 | 451.45 | 459.94 |
| 10/24/2019 | 460.79 | 468.01 | 457.4 | 459.09 |
| 10/25/2019 | 458.46 | 463.55 | 449.11 | 451.66 |
| 10/28/2019 | 451.45 | 462.49 | 447.63 | 461.01 |
| 10/29/2019 | 461.01 | 465.89 | 456.97 | 462.92 |
| 10/30/2019 | 460.58 | 463.66 | 451.87 | 458.03 |
| 10/31/2019 | 459.73 | 459.73 | 447.84 | 452.51 |
| 11/01/2019 | 456.12 | 463.13 | 455.06 | 462.92 |
| 11/04/2019 | 467.16 | 474.81 | 466.6 | 469.07 |
| 11/05/2019 | 472.05 | 475.87 | 467.16 | 473.53 |
| 11/06/2019 | 471.83 | 475.66 | 465.68 | 472.26 |
| 11/07/2019 | 474.6 | 483.09 | 473.75 | 479.9 |
| 11/08/2019 | 475.23 | 480.97 | 473.11 | 478.42 |
| 11/11/2019 | 475.66 | 478.42 | 470.27 | 475.23 |
| 11/12/2019 | 476.08 | 483.09 | 473.96 | 478.84 |
| 11/13/2019 | 473.32 | 477.57 | 469.29 | 470.35 |
| 11/14/2019 | 469.92 | 470.77 | 464.62 | 466.53 |
| 11/15/2019 | 466.53 | 472.9 | 464.76 | 472.9 |
| 11/18/2019 | 474.81 | 476.51 | 470.91 | 472.26 |
| 11/19/2019 | 474.38 | 483.51 | 472.99 | 475.66 |
| 11/20/2019 | 474.17 | 474.17 | 461.43 | 466.74 |
| 11/21/2019 | 463.13 | 466.95 | 459.94 | 465.25 |
| 11/22/2019 | 466.53 | 479.27 | 466.53 | 477.57 |
| 11/25/2019 | 476.08 | 493.07 | 476.08 | 493.07 |
| 11/26/2019 | 495.83 | 505.6 | 491.8 | 505.17 |
| 11/27/2019 | 507.93 | 507.93 | 494.98 | 496.47 |
| 11/28/2019 | 487.55 | 494.77 | 483.94 | 494.77 |
| 11/29/2019 | 490.31 | 492.43 | 486.91 | 487.55 |
| 12/02/2019 | 485.21 | 498.38 | 485.21 | 490.73 |
| 12/03/2019 | 489.88 | 493.92 | 475.23 | 475.66 |
| 12/04/2019 | 474.81 | 485.64 | 473.96 | 482.03 |
| 12/05/2019 | 482.03 | 487.76 | 480.33 | 482.88 |
| 12/06/2019 | 489.25 | 496.04 | 483.51 | 492.22 |
| 12/09/2019 | 489.88 | 491.8 | 481.39 | 483.73 |
| 12/10/2019 | 477.14 | 482.15 | 471.41 | 477.78 |
| 12/11/2019 | 479.48 | 482.24 | 474.81 | 478.84 |
| 12/12/2019 | 481.39 | 495.62 | 477.78 | 492.01 |
| 12/13/2019 | 540.64 | 540.64 | 497.53 | 497.53 |
| 12/16/2019 | 503.9 | 515.58 | 503.9 | 509.63 |
| 12/17/2019 | 507.51 | 508.78 | 501.14 | 503.9 |
| 12/18/2019 | 504.75 | 507.93 | 498.8 | 499.65 |
| 12/19/2019 | 500.71 | 501.69 | 494.34 | 497.1 |
| 12/20/2019 | 495.83 | 501.78 | 493.41 | 493.92 |
| 12/23/2019 | 493.07 | 507.93 | 493.07 | 507.93 |
| 12/24/2019 | 506.87 | 513.45 | 504.54 | 513.45 |
| 12/27/2019 | 518.55 | 524.5 | 509.95 | 513.03 |
| 12/30/2019 | 511.33 | 514.3 | 510.27 | 511.12 |
| 12/31/2019 | 513.45 | 514.3 | 508.36 | 509.84 |