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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 301.2886
CLOSE 300.9535

Low

LOW 152.89

High

HIGH 657
DATEOPENHIGHLOWCLOSE
01/02/2020512.18520.46510.48514.52
01/03/2020509.63515.37507.51513.88
01/06/2020506.24508.88495.19506.24
01/07/2020509.42513.45503.9506.66
01/08/2020502.84504.54496.68503.69
01/09/2020506.66509.21501.56505.81
01/10/2020506.87509.34500.71503.9
01/13/2020503.26509.42501.78501.78
01/14/2020499.65506.02498.27505.17
01/15/2020503.26509.63501.99502.84
01/16/2020505.39505.6488.4492.43
01/17/2020496.25501.56491.8501.56
01/20/2020496.68505.17496.68505.17
01/21/2020499.86524.5495.62513.24
01/22/2020514.09523.65510.48518.76
01/23/2020517.7523.65514.09515.58
01/24/2020525.98531.93521.94522.37
01/27/2020513.67516.43499.44501.78
01/28/2020499.44509.42496.89509
01/29/2020516525.98509.63525.98
01/30/2020518.76523.22507.08509.63
01/31/2020510.69513.45493.49495.19
02/03/2020497.74507.93491.58505.81
02/04/2020505.81515.15504.32512.39
02/05/2020506.66527.26506.66527.26
02/06/2020532.14541.99526.09527.68
02/07/2020520.04528.32512.61513.45
02/10/2020510.91514.52505.17508.15
02/11/2020512.82522.59511.97520.04
02/12/2020518.13521.31508.36511.33
02/13/2020511.33511.33500.71507.51
02/14/2020510.06510.06504.11504.32
02/17/2020509515.15508.1513.88
02/18/2020505.39657502.84502.84
02/19/2020508.15520.04505.39520.04
02/20/2020518.34530.44518.34518.98
02/21/2020518.34524.28511.97519.4
02/24/2020505.39507.93478.21480.33
02/25/2020478.63485.85467.8471.62
02/26/2020465.46483.09453.15479.9
02/27/2020469.29472.68448.05460.37
02/28/2020438.5455.06432.98444.65
03/02/2020459.52460.58422.84431.91
03/03/2020443.81450.18436.16438.5
03/04/2020441.89449.33433.19435.52
03/05/2020450.81459.73410.15416.09
03/06/2020403.78406.01383.92388.38
03/09/2020370.97370.97350.8353.45
03/10/2020360.25385.41351.75374.47
03/11/2020380.53385.56354.73357.49
03/12/2020332.96335.4298.77299.73
03/13/2020325.42331.9292.4297.29
03/16/2020269.68281.57238.04276.48
03/17/2020289.22296.86259.34271.38
03/18/2020260.34265.12235.49244.2
03/19/2020244.62245.54194.25227.74
03/20/2020246.75250.87211.29211.29
03/23/2020195.36208.78176.88185.38
03/24/2020193.96219.46183.68219.46
03/25/2020236.13236.13205.34213.41
03/26/2020203.85234.11202.65232.2
03/27/2020223.92230.5219.04225.51
03/30/2020223.18224.54181.51185.8
03/31/2020205.55224.66194.3194.3
04/01/2020184.57188.53165.63165.63
04/02/2020160.45172.77154.38157.9
04/03/2020156.84176.63152.89159.81
04/06/2020166.35193.07166.35188.39
04/07/2020196.21221.56189.8195.36
04/08/2020192.9210.39192.17200.37
04/09/2020203.85219.79203.85214.36
04/14/2020217.87221.9199.16204.28
04/15/2020201.14204.19178.58179.18
04/16/2020182.58191.03172.43174.04
04/17/2020186.87196.8185.04193.49
04/20/2020196.42200.5186.31191.96
04/21/2020187.25190.56179.9184.66
04/22/2020187.93190.43181.9186.82
04/23/2020189.29198.42188.39194.76
04/24/2020191.11197.44180.28189.24
04/27/2020190.14195.78185.85191.2
04/28/2020193.11205.28190.65200.5
04/29/2020202.79222.01201.05219.14
04/30/2020224.13227.45210.18211.88
05/01/2020205.55210.44202.75205.25
05/04/2020204.28206.31188.31198.93
05/05/2020203.64211.5197.06209.71
05/06/2020209.2212.56200.58208.52
05/07/2020217.12218.51200.67203.85
05/11/2020203.09207.76194.8199.05
05/12/2020200.46203.39193.92195.44
05/13/2020191.11191.15176.58177.52
05/14/2020174.42180.71166.01177.31
05/15/2020179.22186.7175.82186.57
05/18/2020190.09201.39190.09199.61
05/19/2020203.05209.46196.12202.75
05/20/2020200.16205.38185.8197.91
05/21/2020196202.66194.81196.42
05/22/2020192.39199.82187.33197.86
05/26/2020209.54228.49186.02224.98
05/27/2020226.47277.33226.47251.95
05/28/2020255.13281.78255.13267.24
05/29/2020261.4264.47242.18244.52
06/01/2020249.61258.11242.61253.75
06/02/2020256.83278.71249.32273.72
06/03/2020279.66283.06266.97281.36
06/04/2020272.65279.77268.29274.78
06/05/2020281.89316.29275.2316.29
06/08/2020302.49313.74294.4298.24
06/09/2020299.41306.1276.16283.48
06/10/2020284.86289.46259.21262.89
06/11/2020250.57263.73236.02236.02
06/12/2020231.56261.08224.45251.74
06/15/2020231.67249.61228.46246.11
06/16/2020261.19268.19246.22259.49
06/17/2020261.93267.65252.27256.52
06/18/2020254.71263.2249.72255.67
06/19/2020258.74262.14253.33254.29
06/22/2020249.72260.02247.3251.95
06/23/2020256.94267.13252.06256.73
06/24/2020254.82262.46242.39243.67
06/25/2020242.39246.8235.17241.23
06/26/2020247.17251.84238.57242.39
06/29/2020241.23252.48236.3247.49
06/30/2020250.25253.28236.59242.08
07/01/2020242.92252.91239.63248.34
07/02/2020253.12262.14248.13255.67
07/03/2020255.67258.85246.11248.45
07/06/2020255.88261.4243.88253.22
07/07/2020248.55258.74247.7252.59
07/08/2020249.93252.27241.44242.29
07/09/2020245.47248.13240.27241.33
07/10/2020237.83251.1236.38251.1
07/13/2020252.48256.09246.64249.19
07/14/2020244.84248.45237.09247.17
07/15/2020252.16263.1249.71260.12
07/16/2020255.88260.44248.72250.04
07/17/2020249.51251.1242.5248.02
07/20/2020246250.46239.95247.92
07/21/2020251.74260.97249.83255.77
07/22/2020241.54241.58201.56219.35
07/23/2020220.95237.09217.73231.25
07/24/2020225.62228.59221.05221.58
07/27/2020220.73220.73206.91209.2
07/28/2020209.08213.2205.55206.78
07/29/2020207.17208.82199.22199.69
07/30/2020198.8201.86185.98189.84
07/31/2020190.52191.41180.16181.05
08/03/2020181.05187.76174.55187.33
08/04/2020193.24206.1193.24204.91
08/05/2020206.06212.35203.13208.78
08/06/2020208.65209.9200.92207.59
08/07/2020205.93215.11204.69215.11
08/10/2020218.4228.7215.9228.7
08/11/2020231.35237.4228.8234.86
08/12/2020235.39239.85230.93233.58
08/13/2020232.2234.22225.83225.83
08/14/2020226.04226.04214.12218.19
08/17/2020216.06224.24212.35221.8
08/18/2020219.04222.96215.64216.91
08/19/2020216.59221.69211.24221.69
08/20/2020218.29218.5210.18212.35
08/21/2020212.45216.91204.79210.18
08/24/2020212.67220.2210.61220.2
08/25/2020222.65228.91215.27216.06
08/26/2020216.17224.24212.91224.24
08/27/2020222.75225.19218.29224.03
08/28/2020224.03225.09216.17216.17
09/01/2020215.11216.27200.46202.75
09/02/2020205.04213.41204.28213.41
09/03/2020230.5251.21227.01240.27
09/04/2020236.55253.17235.39245.37
09/07/2020246.53259.7243.99259.7
09/08/2020260.02261.19248.23252.69
09/09/2020251.42255.03245.58253.75
09/10/2020254.18261.72246.64258
09/11/2020256.83264.69253.22261.93
09/14/2020265.43267.13257.26262.25
09/15/2020263.52267.98259.38265.86
09/16/2020265.86265.86253.43259.06
09/17/2020254.39267.03252.27263.84
09/18/2020262.35262.35253.65254.82
09/21/2020251.21251.52229.44232.31
09/22/2020236.55238.47231.46234.96
09/23/2020240.59246.43236.98237.09
09/24/2020231.56240.72226.68231.25
09/25/2020234.43239.1228.45234.75
09/28/2020238.78253.01236.3250.46
09/29/2020250.89251.1242.71244.84
09/30/2020241.44247.6238.57245.26
10/01/2020247.28256.3246255.24
10/02/2020241.97248.34237.62247.7
10/05/2020251.42263.63251.42262.35
10/06/2020261.08272.76260.12272.44
10/07/2020270.32279.13269.26278.07
10/08/2020278.71282.32274.14277.43
10/09/2020277.11282.82276.37280.93
10/12/2020279.55283.48275.1277.01
10/13/2020277.96277.96265.96270.21
10/14/2020274.03276.58267.66269.79
10/15/2020264.48267.03258.96266.5
10/16/2020271.49276.79268.51275.2
10/19/2020275.2278.71269.47275.2
10/20/2020272.02288.79269.57285.5
10/21/2020288.05288.37269.15270.32
10/22/2020264.16278.28260.55273.08
10/23/2020272.76285.61267.98282.1
10/26/2020274.99283.27270.11270.85
10/27/2020271.38272.87260.23262.46
10/28/2020256.2257.79246.75256.2
10/29/2020255.35258247.49251.21
10/30/2020246.53255.13245.7254.07
11/02/2020255.88266.07253.38263.84
11/03/2020265.86273.93264.37273.29
11/04/2020265.43274.35262.04271.59
11/05/2020274.56277.12270.64274.56
11/06/2020274.03279.34264.4269.04
11/09/2020270.95313.95270310.35
11/10/2020313.42330.62313.42320.96
11/11/2020319.9326.16309.5315.76
11/12/2020310.77317.14307.37309.6
11/13/2020304.19318.1298.41315.55
11/16/2020320.54345.59317.99342.3
11/17/2020340.5348.36332.11348.36
11/18/2020344.32353.03340.82352.28
11/19/2020343.26350.69331.47335.83
11/20/2020335.51344333.07336.78
11/23/2020339.76347.61337.63341.56
11/24/2020342.73349.73341.49346.44
11/25/2020380.1385.2350.58351.75
11/26/2020350.37354.83336.46337.63
11/27/2020338.91342.09327.81338.27
11/30/2020334.87342.09325.95325.95
12/01/2020330.62351.22329.29351.22
12/02/2020347.93353.56342.2352.92
12/03/2020347.61357.38346.44355.89
12/04/2020354.19355.68347.51348.25
12/07/2020346.55351.43342.62345.06
12/08/2020341.14349.95341.14344.21
12/09/2020348.25349.74343.15345.17
12/10/2020344347.29332.75337.63
12/11/2020337.42338.69324.93328.82
12/14/2020335.08347.61332.41346.13
12/15/2020344.11360.14341.75358.55
12/16/2020361.1370.86359.93363.54
12/17/2020366.62371.29359.5364.81
12/18/2020360.57368.85357.91359.4
12/21/2020346.23351.54331.53349.84
12/22/2020352.92362.73346.44357.8
12/23/2020356.53368.32354.09367.15
12/24/2020365.13382.54365.13379.99
12/29/2020382.22390.72378.4385.62
12/30/2020381.38388.06377.98380.1
12/31/2020377.66381.27368.1378.08