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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 559.2087
CLOSE 558.9091

Low

LOW 413.58

High

HIGH 681.2
DATEOPENHIGHLOWCLOSE
01/02/2024567570556.8559.2
01/03/2024555.4557.4547.4547.4
01/04/2024545556.6545556.2
01/05/2024552559.4546.2557.4
01/08/2024559.4582.6559581.4
01/09/2024584.4588579.4581
01/10/2024582.6584.6576.6580.6
01/11/2024584585571.8571.8
01/12/2024575586575584
01/15/2024585585.2581582.6
01/16/2024579.2585.4577.2582.4
01/17/2024576.6578565.2570
01/18/2024568.4581.6567.4579.4
01/19/2024584.4588.4577.2577.4
01/22/2024582.2592.4581.4589.8
01/23/2024592.8593584.6584.8
01/24/2024587592.65585.2591.4
01/25/2024588589.2577.4581
01/26/2024578583.8575.2581.4
01/29/2024582.6589581588.6
01/30/2024592.4598592.02594
01/31/2024595.4599.08587.8590.8
02/01/2024589.2589.2578.4578.8
02/02/2024583.6587.4577.8581.8
02/05/2024582.6589.86580.4584.2
02/06/2024588594586.8591.4
02/07/2024591.4596.4588.8596.4
02/08/2024596.2599.6592.8595
02/09/2024595603.6593.8603
02/12/2024606.8608.8592.4594
02/13/2024586.6591.4578.1589
02/14/2024597.8606.4595.8602.4
02/15/2024607.6613.6606.2610.8
02/16/2024614615601.8610.8
02/19/2024611.2620.4607.8618.6
02/20/2024617.6622.8613.6613.6
02/21/2024614614606609
02/22/2024615.4616.8604.2614.4
02/23/2024614617.8609.2616.2
02/26/2024617.2622.8612.8622.8
02/27/2024621.8623.8617.2617.2
02/28/2024619.6625.6618622.8
02/29/2024625640.2623635
03/01/2024643.2644.4619.2625.8
03/04/2024626.6643.2625.4640
03/05/2024640.2646.8636.8636.8
03/06/2024639.2640.4628.8632
03/07/2024630632.6596617.4
03/08/2024629.8629.8588.6602
03/11/2024598.6602.4593.4599.8
03/12/2024606.8610.8599.4610
03/13/2024611.6614.8604609.2
03/14/2024609617.6609615.2
03/15/2024614.4617603615.6
03/18/2024616.4625.1612.2618
03/19/2024617.2621612.6620.8
03/20/2024618.6647617.9646
03/21/2024656.2670.4647.4664.2
03/22/2024666672.2666670
03/25/2024668.6672.2663.58667.6
03/26/2024667.6671.8663.8667.6
03/27/2024666.2677.4664.8670.6
03/28/2024670.8679.4666.96673
04/02/2024673677.59663.8670.4
04/03/2024669677.6666.4677.6
04/04/2024676679.1670673.6
04/05/2024663.6674.8663.4673.8
04/08/2024674681.2670.8670.8
04/09/2024669.6671.82646.8649.4
04/10/2024651.2656.2647.8655
04/11/2024654658.4644.8649
04/12/2024653.8656643.2643.8
04/15/2024646.2658.4643.4648.8
04/16/2024637.6641.6631.6631.6
04/17/2024625629.8618.6627.2
04/18/2024631634.6625.2630.6
04/19/2024624.6630616622.8
04/22/2024628.6634.8623.6627.2
04/23/2024631.2635.8626.91635.8
04/24/2024638.4640.6630.8631.6
04/25/2024628.2633615.2625.2
04/26/2024628.4640.89626.6640.4
04/29/2024640.4645.2636.6641.4
04/30/2024643.2645.8631.8631.8
05/02/2024630632.6559.4603
05/03/2024605.4616599.2603.6
05/07/2024613613.2591.2591.2
05/08/2024593.6606.6591.4605.4
05/09/2024605.2606.6593.4595.6
05/10/2024593602.8588601.2
05/13/2024599.2605.4595.6605.4
05/14/2024602.8614.4600611.4
05/15/2024613.2617.4608.8614.6
05/16/2024615.8619.8611.4618.2
05/17/2024612.8617.4606.2610
05/20/2024610621.2608.6619
05/21/2024616.4616.8605.6612.2
05/22/2024609.4618.9609.4612.2
05/23/2024614.4623.4612.2621.8
05/24/2024616.6625.6615.6624
05/28/2024628.2634.44616.8620.4
05/29/2024619621.86604.4606.6
05/30/2024602.2620.4600619.6
05/31/2024618.8620609.2615.8
06/03/2024617625.4611.2614.2
06/04/2024614.2635.8613.63629.2
06/05/2024633.2637.6623629.8
06/06/2024634640629630.8
06/07/2024633633620620
06/10/2024614.4619.8609.8619.4
06/11/2024622.2626.4615.6622.4
06/12/2024625638.2623.32632.4
06/13/2024631.8637.6627627
06/14/2024628.2628.4599.4600.6
06/17/2024604606578578
06/18/2024580.6585.82576.4580
06/19/2024579.2585.6575575
06/20/2024580.4585577.6578.8
06/21/2024582.4582.4567574.2
06/24/2024573.6581.6573581.6
06/25/2024563.4572.6541.8567.8
06/26/2024570.4571.8561.6561.8
06/27/2024564.8564.8555.6559
06/28/2024561.6566.2552.8553.4
07/01/2024558560.4550.8553.6
07/02/2024552.2555548.2551.8
07/03/2024554.4562.8554.4558.8
07/04/2024564.4581.2561.4573.8
07/05/2024576.2588.2575.47578
07/08/2024580589.6578.6582.4
07/09/2024579.4581.6561.8562.2
07/10/2024566574.6561.6574.6
07/11/2024576580570.6580
07/12/2024583.2586.8576.2586.8
07/15/2024583.2589.6579584.2
07/16/2024582.4588578.4586.4
07/17/2024586586567567
07/18/2024569.4572.6545.6545.6
07/19/2024544.8553540.8548.8
07/22/2024549.6557.8548.48551.6
07/23/2024552.4563.2548.2563
07/24/2024561.8568.46556.2556.2
07/25/2024550.4558.6544557.6
07/26/2024557.8572.88557.8568.4
07/29/2024573.6577.8567.6570.6
07/30/2024570.2581.6568.6578.4
07/31/2024589.8591.8582.4588.8
08/01/2024559.8572.4509.6515
08/02/2024505.6516.06473.5482.6
08/05/2024461.9503.01434.11451.9
08/06/2024464.1489.5462.3481.9
08/07/2024488.6500.4484.6493.5
08/08/2024483.3493.3481492.1
08/09/2024494.2498.7485.8485.8
08/12/2024488.6492.5481.6486.7
08/13/2024490.9493.8485489.8
08/14/2024497.4497.8488.8488.9
08/15/2024490.6498.5488.6498.5
08/16/2024499.2507.2498.97504.4
08/19/2024501.6509.4498.5507.6
08/20/2024508.8514497.6497.6
08/21/2024498.6505.2498.34505
08/22/2024507.4512.6504.8511
08/23/2024484492.36462.4474.7
08/27/2024472480.3469.94476.1
08/28/2024479.7485475.5478.6
08/29/2024480.4488.1479.08483.7
08/30/2024494495.4481.9481.9
09/02/2024482.3490.4474.3485.8
09/03/2024485.3488.2461.8464.7
09/04/2024455.9475.9454.9469.8
09/05/2024465.8468.6458.4463.6
09/06/2024465.4468.15453.3453.3
09/09/2024456473.3454.95472.1
09/10/2024469.8476.5458.4458.5
09/11/2024462.5467.3458.35464.5
09/12/2024472.2476.24465.2471.1
09/13/2024471479.5468.93479.5
09/16/2024476.4478.6467467.2
09/17/2024471.7477.1468.9473.6
09/18/2024470.6474.1470.1473.6
09/19/2024478.8487.4477.82484.5
09/20/2024479.6482.5465.4466.1
09/23/2024461.1471.96461.1465.9
09/24/2024471.5472.4462.9462.9
09/25/2024457.2466.9457465.9
09/26/2024472.4476460.9464.9
09/27/2024467.5472.3466.2471.2
09/30/2024466.7470.9455.7455.7
10/01/2024460.9470456.4458.8
10/02/2024459.7461.1452.2459.6
10/03/2024459.9462.7452.4455.3
10/04/2024454466.3453.7460
10/07/2024464.7465.1447.1447.1
10/08/2024441442.1429434.7
10/09/2024435.6439.7432.7436.8
10/10/2024436.3437.53430.61435
10/11/2024434.7436.5424.6428.6
10/14/2024427.9435425.6425.8
10/15/2024428.2430.04413.58417.5
10/16/2024421.9432.8418.87431.5
10/17/2024432.2452.3430.3448.8
10/18/2024446.7450.7441.6441.6
10/21/2024441448.3439.5439.7
10/22/2024437.6448.5436.5448.5
10/23/2024447.9448.8442.2446.2
10/24/2024447.8453.4445.5446.2
10/25/2024450.1455.3443443
10/28/2024444.7488.2442.7486.6
10/29/2024487.9489.6465.7472.3
10/30/2024468.8480464.1472.5
10/31/2024466.4477.3465.9475
11/01/2024473.8490.62472.1487.5
11/04/2024484.7489.6474.2474.2
11/05/2024473.9498.8473.9498.8
11/06/2024507.4512500.6500.6
11/07/2024504.4514.4494.85509.4
11/08/2024510.6510.6502.54506.2
11/11/2024510.8518.55509.2513.2
11/12/2024510.2526.2510511
11/13/2024510.8516.2506516.2
11/14/2024516.2521.6502.6502.6
11/15/2024496.5502.4484.5489.5
11/18/2024501.4535501.4526.6
11/19/2024524.2528.4502.2512
11/20/2024513518.2501.2501.2
11/21/2024502.2511488.8508.2
11/22/2024515.6532511526.8
11/25/2024530.2534.6520.8527.2
11/26/2024543.8580.2541.8567.6
11/27/2024566578.4565.8568
11/28/2024569.2577.2565.8573
11/29/2024572.4575.6569.4574.4
12/02/2024572.8586.6572.8583.2
12/03/2024585595583.64592
12/04/2024594.6595.6584.8587.2
12/05/2024577583.2571.4578
12/06/2024573.8578.8569.4569.4
12/09/2024574577.2561.8564.6
12/10/2024563.4570561.6563
12/11/2024559.6568.8559.4566.8
12/12/2024566.8568556558.2
12/13/2024555.8559.8543.8549.6
12/16/2024550.2552.4539.2545.8
12/17/2024542.6543.8536.4538
12/18/2024540.8553.6537.58553.6
12/19/2024544551.8541.6548.4
12/20/2024545.6548535.8547.2
12/23/2024546.2549.4540.2542.2
12/24/2024544551.4541.4551.4
12/27/2024549550.4544.2546.8
12/30/2024542.6548.8542.4543.4
12/31/2024539.4553.8538.8553.8