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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 282.437
CLOSE 282.2104

Low

LOW 198.98

High

HIGH 367.24
DATEOPENHIGHLOWCLOSE
01/04/2022342.68355.8339.12352.23
01/05/2022351.08357.48350.66353.07
01/06/2022345.41355.17344.05349.61
01/07/2022349.5354.33348.66354.33
01/10/2022354.54360.42352.34355.9
01/11/2022358.84365.03357.16364.09
01/12/2022366.08367.24354.64354.64
01/13/2022355.9362.51354.64357.9
01/14/2022352.97359.47352.73354.75
01/17/2022357.69360.73355.06355.48
01/18/2022353.39354.43348.77348.87
01/19/2022345.31350.79340.27341.63
01/20/2022342.89346.67337.75339.85
01/21/2022333.55336.28326.63329.88
01/24/2022324.95329.36311.21313.3
01/25/2022320.12320.78305.47313.41
01/26/2022318.03326.94316.66321.38
01/27/2022315.19328.52314.22325.06
01/28/2022326.11327.78309.95313.83
01/31/2022321.38321.38311.52312.67
02/01/2022315.51320.86315.51317.5
02/02/2022320.12325.37319.6322.64
02/03/2022320.75322.64316.45318.34
02/04/2022320.96322.12306.27310.89
02/07/2022314.98320.65313.62320.65
02/08/2022320.02325.69318.34325.06
02/09/2022327.36337.26326.48335.65
02/10/2022339.85339.85331.14338.28
02/11/2022333.45336.49329.99333.34
02/14/2022325.27326.89316.45318.97
02/15/2022318.24336.91317.92336.91
02/16/2022335.97340.43330.51332.4
02/17/2022333.66335.23323326.42
02/18/2022325.69330.51321.49324.11
02/21/2022326.52327.56315.3318.76
02/22/2022308.37324.43307.22321.17
02/23/2022322.75329.67319.91321.17
02/24/2022302.18307.74294.15295.89
02/25/2022302.92314.04299.35313.72
02/28/2022301.34312.88300.5311.1
03/01/2022309.21314.56279.94279.94
03/02/2022281.72301.97273.22297.46
03/03/2022284.55296.31272.59272.59
03/04/2022260.32268.4242.38254.55
03/07/2022244.05251.92229.57237.55
03/08/2022228243.95226.64229.47
03/09/2022237.97260.32232.62260.32
03/10/2022263.36265.66235.03238.6
03/11/2022241.33262241.33256.02
03/14/2022262.31272.71261.52265.14
03/15/2022260.21267.35256.02264.09
03/16/2022275.43276.58267.56275.22
03/17/2022278.26282.88270.08278.05
03/18/2022280.36280.67269.26278.05
03/21/2022278.89279.41269.24273.22
03/22/2022279.2280.88273.64280.78
03/23/2022281.93286.13269.66269.97
03/24/2022271.75273.43263.36263.36
03/25/2022265.67267.14259.58261.05
03/28/2022262.84265.26259.58261.26
03/29/2022265.98282.77262.63280.78
03/30/2022279.62283.3269.45269.76
03/31/2022272.7274.8260.53262
04/01/2022263.47268.61260.63260.95
04/04/2022264.72268.08258.22266.93
04/05/2022265.46266.19254.32258.01
04/06/2022256.44259.9251.5254.55
04/07/2022257.59257.59251.08251.82
04/08/2022257.38258.32250.55250.77
04/11/2022248.99253.29245.63249.2
04/12/2022246.68251.92241.5249.62
04/13/2022254.65254.65247.2252.55
04/14/2022253.81258.32250.84257.9
04/19/2022256.12259.48249.79254.86
04/20/2022258.11262.21254.72260.32
04/21/2022261.58272.8259.58269.97
04/22/2022269.66270.29259.27259.27
04/25/2022252.03258.64249.36252.45
04/26/2022252.97255.7239.33239.33
04/27/2022240.7243.84234.72236.18
04/28/2022239.75247.52237.65244.37
04/29/2022248.99252.34243.42247.83
05/03/2022245.52250.25241.54246.15
05/04/2022246.05248.57238.7242.59
05/05/2022248.67254.65242.37243.84
05/06/2022242.48243.95234.3238.18
05/09/2022235.66238.18225.59225.8
05/10/2022232.3239.65230.83234.3
05/11/2022236.29239.23232.51236.6
05/12/2022228.42238.91226.32237.34
05/13/2022240.7243.84238.7243.53
05/16/2022241.96245239.44244.05
05/17/2022246.15249.09243.63246.89
05/18/2022247.62249.09245.42245.42
05/19/2022241.12243.42234.93243.42
05/20/2022246.68253.2246.47247.94
05/23/2022254.13256.02248.99254.97
05/24/2022250.24252.55246.89248.15
05/25/2022252.34254.13244.33251.71
05/26/2022252.34266.09251.61264.41
05/27/2022264.83273.96262.52270.7
05/30/2022273.75286273.33284.66
05/31/2022282.77287.41279.2284.14
06/01/2022285.18286.65278.68279.94
06/06/2022288.54293.1287.81289.17
06/07/2022286.65299.66284.87298.2
06/08/2022319.18330.93314.77330.93
06/09/2022327.47347.72326.52344.78
06/10/2022339.22347.4322.64323.9
06/13/2022317.71327.36314.35320.44
06/14/2022326.52330.3316.98316.98
06/15/2022321.17326.73317.4318.66
06/16/2022317.19321.38304.49304.49
06/17/2022305.23313.62302.92305.54
06/20/2022305.96322.85302.6319.7
06/21/2022322.12333.45317.4327.89
06/22/2022322.33323.69308.06318.13
06/23/2022315.3321.07310.16312.36
06/24/2022314.67325.16310.16318.66
06/27/2022320.65326.73317.08322.01
06/28/2022325.48331.98325.06328.73
06/29/2022321.17329.04321.17322.12
06/30/2022314.67316.35303.34314.14
07/01/2022310.16328.31309.74324.64
07/04/2022326.94331.91321.59321.59
07/05/2022324.11325.16306.38307.64
07/06/2022313.72321.8311.9317.08
07/07/2022321.07327.36318.34324.32
07/08/2022318.03330.72317.61326.94
07/11/2022320.12334.29318.55325.16
07/12/2022317.71335.55317.71335.55
07/13/2022333.13336.81326331.35
07/14/2022329.46342.58326.31327.57
07/15/2022328.1339.64327.36336.81
07/18/2022338.28347.51337.33342.79
07/19/2022339.54353.39338.7348.03
07/20/2022350.87355.17345.1345.52
07/21/2022345.62349.29338.28345.2
07/22/2022344.78348.35337.96343.73
07/25/2022341.32348.35339.85343.31
07/26/2022342.79346.98333.76335.86
07/27/2022335.02341.42334.18336.91
07/28/2022340.79344.58336.49339.75
07/29/2022341.84343.42333.13336.91
08/01/2022336.39341.53314.77318.55
08/02/2022316.87321.91312.99319.28
08/03/2022319.28319.91313.62317.71
08/04/2022317.4321.17310.05314.04
08/05/2022314.77316.03307.64310.47
08/08/2022312.57317.92310.14316.66
08/09/2022316.35317.68310.37310.58
08/10/2022311.63317.19308.27316.87
08/11/2022319.91325.58315.4323.27
08/12/2022324.11324.44319.39320.65
08/15/2022322.64326.52320.12326.52
08/16/2022328.83328.9319.39321.59
08/17/2022322.54323.27307.64309.74
08/18/2022310.68314.77309.82310.58
08/19/2022308.69310.05303.55304.81
08/22/2022303.86306.38293.6294.52
08/23/2022292.11296.1290.12290.96
08/24/2022290.85298.2286.99297.57
08/25/2022298.2299.03294.21295.68
08/26/2022297.99299.14291.69292.42
08/30/2022290.75298.3286.45289.59
08/31/2022290.01290.64284.66286.44
09/01/2022282.77283.19270.64271.54
09/02/2022274.27280.46272.8280.04
09/05/2022273.12277.94269.03277.53
09/06/2022277.73288.86277.21284.87
09/07/2022281.41289.91280.88288.86
09/08/2022303.86305.12259.37261.89
09/09/2022253.18268.76245.94267.24
09/12/2022267.14268.29261.16265.77
09/13/2022266.51266.51253.71255.18
09/14/2022250.35253.08240.38245
09/15/2022243.42243.95232.51234.51
09/16/2022230.41235.77228.11232.83
09/20/2022232.93233.77220.34221.6
09/21/2022217.51227.27215.62226.11
09/22/2022219.4222.75216.04217.4
09/23/2022216.88216.98207.54209.47
09/26/2022211.32217.82210.79212.16
09/27/2022214.36216.67209.85213.73
09/28/2022211.11219.82208.63219.61
09/29/2022216.98219.08202.71207.88
09/30/2022209.51216.35209.43214.47
10/03/2022212.37214.05205.4212.16
10/04/2022216.35227.79215.41226.01
10/05/2022226.32227.48214.99216.25
10/06/2022219.29220.78213.84215.83
10/07/2022214.36215.41208.25211.63
10/10/2022210.06215.2209.01211.74
10/11/2022210.06211.74204.94207.67
10/12/2022208.84209.09198.98200.49
10/13/2022201.41213.94199.06212.68
10/14/2022212.68218.03209.82211.11
10/17/2022210.9218.66209.81218.14
10/18/2022220.76222.96218.03220.45
10/19/2022221.08221.71215.93217.61
10/20/2022216.77220.76214.26218.77
10/21/2022216.25219.29211.53218.24
10/24/2022220.97225.27216.88223.38
10/25/2022224.85230.2220.03229.15
10/26/2022228.42237.44227.16237.44
10/27/2022235.87245.31233.14244.37
10/28/2022240.38246.89239.04244.47
10/31/2022245249.41241.75245.31
11/01/2022247.62253.08247.52251.5
11/02/2022252.45255.07244.47244.79
11/03/2022242.8246.47238.81245.42
11/04/2022246.36256.75243.11255.07
11/07/2022254.76261.05251.29260.11
11/08/2022260260255.39258.43
11/09/2022256.33261.47252.76255.18
11/10/2022254.02265.98249.93264.3
11/11/2022264.09271.12262.21266.72
11/14/2022267.03267.98261.26266.93
11/15/2022269.24275.74266.2275.74
11/16/2022275.95276.16267.56270.6
11/17/2022272.28274.59269.87271.33
11/18/2022273.33277.11271.54274.48
11/21/2022273.01273.96266.72272.07
11/22/2022271.86275.21269.13274.06
11/23/2022276.79278.57272.59277.94
11/24/2022279.31284.55277.21280.67
11/25/2022279.94283.51279.62282.35
11/28/2022280.25282.56272.7272.7
11/29/2022274.69281.41273.33275.85
11/30/2022281.51281.93276.06277.32
12/01/2022282.14283.61273.85273.85
12/02/2022274.59275.32267.14269.66
12/05/2022269.76269.76264.41266.93
12/06/2022266.72267.24263.47264.62
12/07/2022263.57265.35259.9262.42
12/08/2022262.42266.4262263.78
12/09/2022264.51270.81262.84267.24
12/12/2022266.82268.29262.94267.45
12/13/2022268.5274.27265.77274.17
12/14/2022275.53275.74268.4272.49
12/15/2022269.03270.18263.68264.62
12/16/2022264.51265.35258.74260.32
12/19/2022261.79268.61261.05268.61
12/20/2022265.25268.5262.94268.5
12/21/2022269.24276.37269.24275.95
12/22/2022276.37277.53271.96273.22
12/23/2022272.59276.9272.28275.01
12/28/2022276.48279.17275.74278.47
12/29/2022276.9281.2275.95281.2
12/30/2022279.2282.67278.78282.25