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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 353.5225
CLOSE 352.7844

Low

LOW 293.52

High

HIGH 403.25
DATEOPENHIGHLOWCLOSE
01/04/2021389.66397372.53377.02
01/05/2021382.12386.68366.51376.07
01/06/2021382.22387.32375.43386.26
01/07/2021389.44390.72381.8386.37
01/08/2021386.58399.32385.73395.07
01/11/2021395.5398.26385.94389.66
01/12/2021392.2399.96386.05396.56
01/13/2021397.73398.47391.46392.52
01/14/2021393.59403.25389.76393.9
01/15/2021392.63402.43382.01386.37
01/18/2021386.47391.46384.14389.66
01/19/2021392.84396.65387389.66
01/20/2021389.98396.13386.26391.78
01/21/2021394.86398.58377.87383.39
01/22/2021383.29386.58371.08372.56
01/25/2021373.09376.49347.4351.86
01/26/2021350.8365.66343.58354.83
01/27/2021352.71367.57338.06349.42
01/28/2021343.26365.34338.91360.35
01/29/2021351.65363.54350.05357.8
02/01/2021361.63367.57358.65363.54
02/02/2021367.04381.06366.19378.3
02/03/2021380.21380.53369.91369.91
02/04/2021371.39376.6367.36375.11
02/05/2021373.09378.19368.1371.61
02/08/2021373.41379.04370.01375.75
02/09/2021373.94376.6366.09367.36
02/10/2021369.91372.14359.4363.96
02/11/2021366.72367.25359.08363.43
02/12/2021360.03366.4359.5362.69
02/15/2021366.83372.88365.66371.82
02/16/2021371.08376.81367.89369.91
02/17/2021372.35374.9363.96363.96
02/18/2021360.99363.11349.52350.58
02/19/2021351.22362.9350.16361.41
02/22/2021355.89360.8348.36359.82
02/23/2021361.1377.98360.25367.04
02/24/2021364.28379.68362.16374.37
02/25/2021372.99377.23363.64363.64
02/26/2021356.74366.94349.84352.28
03/01/2021356.42366.05355.04361.52
03/02/2021359.29368357.59357.59
03/03/2021363.33375.75359.18375.75
03/04/2021382.22394.01368.42389.66
03/05/2021383.82388.49367.89369.7
03/08/2021371.71390.61369.27390.61
03/09/2021392.1399.21386.9394.75
03/10/2021391.46391.57379.27383.18
03/11/2021385.62389.76375.32378.19
03/12/2021373.73379.15371.82379.15
03/15/2021379.68389.02377.98378.4
03/16/2021382.01393.48381.69386.47
03/17/2021384.45387.32378.19384.24
03/18/2021387.43387.85378.3378.93
03/19/2021373.2376.07365.34371.5
03/22/2021366.4369.38359.18363.11
03/23/2021360.99361.84350.8352.81
03/24/2021352.5359.61344359.08
03/25/2021354.83358.01344.53348.46
03/26/2021352.18358.76351.86354.62
03/29/2021355.57356.85349.63349.63
03/30/2021352.07366.62352.07364.71
03/31/2021363.01367.78353.35354.41
04/01/2021355.26376.6353.37368.53
04/06/2021370.97377.55366.75370.33
04/07/2021373.2379.99367.04372.56
04/08/2021375.22377.29362.04366.94
04/09/2021367.78371.08364.28368.63
04/12/2021367.78370.55362.48364.39
04/13/2021365.02371.08363.33369.8
04/14/2021370.55376.17365.77372.35
04/15/2021373.31377.34367.36370.65
04/16/2021371.61381.16370.01379.78
04/19/2021387.53389.98358.12362.26
04/20/2021360.99363.22344.43344.43
04/21/2021346.87350.18335.08339.86
04/22/2021348.78350.69341.03347.4
04/23/2021347.82348.46340.71347.08
04/26/2021347.82362.58345.06361.1
04/27/2021360.35361.2352.28355.47
04/28/2021356.96358.12349.52349.63
04/29/2021349.52355.26343.9347.4
04/30/2021348.99354.48344.53345.91
05/04/2021351.97356.11337.53337.84
05/05/2021342.73349.2340.07347.61
05/06/2021349.63357.5345.59350.27
05/07/2021356.42361.2352.6356
05/10/2021359.5362.16349.2353.56
05/11/2021345.28347.61328.08331.26
05/12/2021331.47339.86329.99336.57
05/13/2021332.96335.93322.74333.49
05/14/2021340.71347.08333.6344.32
05/17/2021346.97352.6341.88342.83
05/18/2021349.31350.59340.29342.2
05/19/2021339.76340.47329.88334.87
05/20/2021341.24344.21333.49344.11
05/21/2021351.43352.09340.39344.21
05/24/2021346.13346.97341.42346.87
05/25/2021350.27350.27344.96346.02
05/26/2021345.91350.27343.9347.82
05/27/2021348.67364.28348.25360.46
05/28/2021364.17371.11364.17366.72
06/01/2021370.12376.92369374.26
06/02/2021375.43378.19364.6367.36
06/03/2021367.36368.63354.83360.88
06/04/2021360.99361.41356.32358.12
06/07/2021360.46360.46354.51354.51
06/08/2021347.4354.62347.29348.46
06/09/2021348.25350.69343.9348.78
06/10/2021349.52350.69343.47348.04
06/11/2021348.99359.82347.93358.55
06/14/2021360.67364.6353.66353.66
06/15/2021354.94361.1351.65353.98
06/16/2021355.57358.34351.86356.21
06/17/2021353.24358.97351.43351.97
06/18/2021352.07353.45331.16332
06/21/2021328.93338.37323.51336.36
06/22/2021345.06347.4340.71344.85
06/23/2021345.7347.51334.45335.72
06/24/2021336.99337.72328.18328.39
06/25/2021329.99331.58326.59331.26
06/28/2021331.37333.76325.1325.63
06/29/2021325.95329.24325.63327.97
06/30/2021328.61331.9321.28329.35
07/01/2021333.28342.94332.43340.39
07/02/2021341.45344.9337.53342.73
07/05/2021342.41348.36340.5345.28
07/06/2021344.64346.55331.69332.64
07/07/2021334.23337.63330.92334.13
07/08/2021332.75332.85318.73329.03
07/09/2021331.05341.88329.67338.69
07/12/2021338.16338.48329.03333.38
07/13/2021334.23339.01327.33328.18
07/14/2021326.06329.88323.83326.48
07/15/2021325.63326.38315.23316.29
07/16/2021316.72327.01315.76316.5
07/19/2021310.77316.88299.73303.55
07/20/2021307.16314.06304.61311.94
07/21/2021315.44326.27315.44323.72
07/22/2021328.08333.6325.53328.29
07/23/2021332.54337.63331.58336.15
07/26/2021334.13338.06330.9337.74
07/27/2021335.61337.1327.23335.4
07/28/2021335.3347.19335.08343.58
07/29/2021346.02351.33342.09348.36
07/30/2021344344.75335.83339.97
08/02/2021351.12362.69348.25357.59
08/03/2021353.56356.42347.25351.65
08/04/2021355.26355.89348.89351.97
08/05/2021351.22358.23347.93358.12
08/06/2021357.91360.25353.05357.38
08/09/2021357.8357.8353.35354.73
08/10/2021354.62359.08353.56357.8
08/11/2021357.7370.86356.32368.85
08/12/2021368.21369.38364.6366.4
08/13/2021365.77373.74365.56370.01
08/16/2021367.25367.36362.05365.98
08/17/2021363.01367.04359.29363.11
08/18/2021365.45366.09356.85362.37
08/19/2021359.61359.61348.04351.33
08/20/2021351.86351.97344.85349.95
08/23/2021353.56354.8346.87348.78
08/24/2021350.37355.36349.74355.36
08/25/2021354.41375.11353.56364.49
08/26/2021359.61363.11351.54352.39
08/27/2021353.35359.18349.66357.7
08/31/2021366.48366.48348.94352
09/01/2021358.67367.61352.8360.69
09/02/2021376.51387.3372.81386.63
09/03/2021388.22401.13386.23395.56
09/06/2021399.45401.64397.14400.39
09/07/2021398.71401.65395.97397.45
09/08/2021396.09397.35386.44386.75
09/09/2021380.77382.54370.17374.37
09/10/2021376.89377.83367.55370.49
09/13/2021373.43379.2369.88376.99
09/14/2021374.06375.42367.37370.7
09/15/2021373.95375.23368.28369.96
09/16/2021372.27375.94370.17371.75
09/17/2021376.47378.57368.39372.27
09/20/2021367.24370.91353.81369.75
09/21/2021374.37378.67370.17375
09/22/2021377.73386.12377.1385.07
09/23/2021391.47393.26382.55383.29
09/24/2021381.71384.23378.57378.99
09/27/2021385.18386.02370.59376.89
09/28/2021377.1377.94369.12372.48
09/29/2021371.43378.78370.7376.78
09/30/2021370.7373.53357.16365.24
10/01/2021358363.25352.02362.62
10/04/2021360367.24357.9358.63
10/05/2021345.31354.75339.01354.75
10/06/2021345.94348.67336.91338.7
10/07/2021345.62349.29340.48344.78
10/08/2021345.31349.14341.84345.94
10/11/2021341.42347.72340.79346.57
10/12/2021340.06345.41338.86339.96
10/13/2021339.43347.61337.12346.15
10/14/2021350.66350.66345.41345.73
10/15/2021349.5352.13346.78348.77
10/18/2021348.14349.08340.06343
10/19/2021344.05346.57343.31344.89
10/20/2021344.78346.46336.91337.23
10/21/2021333.66338.49331.67336.39
10/22/2021337.44340.27335.76336.49
10/25/2021337.33339332.82335.34
10/26/2021337.12344.68335.37340.16
10/27/2021339.22341.53337.23338.38
10/28/2021337.23339.01332.61333.66
10/29/2021331.25337.86331.14331.14
11/01/2021334.39335.13330.51332.61
11/02/2021331.67333.24328.62330.51
11/03/2021328.41332.93328.41332.82
11/04/2021335.86340.58335.23337.02
11/05/2021336.39352.76335.65351.6
11/08/2021348.35353.49346.25346.25
11/09/2021344.89352.76344.89346.78
11/10/2021347.61352.76345.31352.76
11/11/2021352.23358.32351.5355.27
11/12/2021355.38363.56353.6359.79
11/15/2021357.27359.89355.96356.95
11/16/2021356.32359.47355.46357.69
11/17/2021355.9358.11350.24350.24
11/18/2021353.18353.18348.35350.03
11/19/2021352.44352.44332.93334.6
11/22/2021333.13337.26329.78336.28
11/23/2021333.34342.68331.56338.91
11/24/2021338.91343.37330.51335.65
11/25/2021337.86337.86331.35337.44
11/26/2021320.96323.99302.81302.81
11/29/2021309.53314.77306.48306.48
11/30/2021301.45310.37293.52304.28
12/01/2021308.06315.09307.32312.26
12/02/2021305.85311304.28305.75
12/03/2021309.21311.21299.63302.6
12/06/2021307.22316.03306.38316.03
12/07/2021320.44324.32316.66322.12
12/08/2021321.28325.16311.67320.44
12/09/2021321.91324.1312.78315.61
12/10/2021312.99314.77309312.57
12/13/2021313.2313.72303.55305.02
12/14/2021308.06310.79303.76303.76
12/15/2021306.8306.8296.1296.1
12/16/2021304.49307.22296.1301.66
12/17/2021299.56309.32298.09308.16
12/20/2021301.55306.38297.84303.86
12/21/2021309.42318.76307.43318.76
12/22/2021316.24326.52316.24324.43
12/23/2021326.52334.5326.52332.09
12/24/2021335.76335.76330.62332.51
12/29/2021337.96338.8329.04331.46
12/30/2021332.51332.82326.21327.89
12/31/2021321.07335.55321.07335.55