Melrose Industries PLC Recent Share Price (LSE:MRO)

3 Followers LSE:MRO - Melrose Industries PLC Melrose Industries PLC
Sector: Industrials, Industry: Industrial Machinery

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Mar 2006	GBX	0.5632	0.5664	0.5592	0.5592	39.3989	-0.001 (-0.14%)	85,124
23 Mar 2006	GBX	0.5664	0.5664	0.5567	0.56	39.4553	-0.006 (-1.13%)	160,817
22 Mar 2006	GBX	0.5688	0.5696	0.5576	0.5664	39.9062	+0.004 (+0.71%)	20,471
21 Mar 2006	GBX	0.5664	0.5664	0.56	0.5624	39.6244	0.0 (0.0%)	401,732
20 Mar 2006	GBX	0.5632	0.5729	0.5567	0.5624	39.6244	+0.006 (+1.02%)	342,395
17 Mar 2006	GBX	0.5439	0.5664	0.5439	0.5567	39.2228	+0.015 (+2.81%)	367,248
16 Mar 2006	GBX	0.5407	0.5632	0.5407	0.5415	38.1518	+0.003 (+0.46%)	445,204
15 Mar 2006	GBX	0.5375	0.5471	0.5278	0.539	37.9757	+0.003 (+0.60%)	648,403
14 Mar 2006	GBX	0.5358	0.5407	0.5358	0.5358	37.7502	-0.005 (-0.91%)	370,866
13 Mar 2006	GBX	0.5206	0.5423	0.5206	0.5407	38.0955	+0.031 (+6.17%)	48,688
10 Mar 2006	GBX	0.5085	0.5149	0.5053	0.5093	35.8832	-0.002 (-0.31%)	200,333
9 Mar 2006	GBX	0.5141	0.5149	0.5053	0.5109	35.9959	+0.004 (+0.79%)	776,900
8 Mar 2006	GBX	0.5181	0.5181	0.5053	0.5069	35.7141	-0.004 (-0.78%)	23,106
7 Mar 2006	GBX	0.5085	0.5198	0.5053	0.5109	35.9959	-0.001 (-0.16%)	73,653
6 Mar 2006	GBX	0.5021	0.5141	0.5021	0.5117	36.0523	+0.005 (+0.95%)	109,959
3 Mar 2006	GBX	0.5085	0.5149	0.5029	0.5069	35.7141	+0.001 (+0.16%)	63,184
2 Mar 2006	GBX	0.494	0.5085	0.494	0.5061	35.6577	+0.018 (+3.62%)	88,039
1 Mar 2006	GBX	0.4892	0.4924	0.4844	0.4884	34.4106	+0.01 (+2.03%)	12,684
28 Feb 2006	GBX	0.4972	0.5085	0.4787	0.4787	33.7272	-0.014 (-2.78%)	6,641,227
27 Feb 2006	GBX	0.4988	0.4988	0.4924	0.4924	34.6925	0.0 (0.0%)	97,616
24 Feb 2006	GBX	0.4924	0.4956	0.4827	0.4924	34.6925	-0.013 (-2.55%)	223,858
23 Feb 2006	GBX	0.4972	0.5053	0.4972	0.5053	35.6013	+0.002 (+0.34%)	24,163
22 Feb 2006	GBX	0.4892	0.5053	0.4892	0.5036	35.4816	+0.018 (+3.64%)	113,660
21 Feb 2006	GBX	0.4795	0.4859	0.4795	0.4859	34.2345	+0.008 (+1.67%)	27,669
20 Feb 2006	GBX	0.4827	0.4827	0.4779	0.4779	33.6708	-0.005 (-0.99%)	48,216
17 Feb 2006	GBX	0.4819	0.4827	0.4731	0.4827	34.009	-0.005 (-1.00%)	27,746
16 Feb 2006	GBX	0.4827	0.4924	0.4827	0.4876	34.3543	-0.003 (-0.65%)	41,153
15 Feb 2006	GBX	0.4827	0.4908	0.4827	0.4908	34.5797	+0.013 (+2.70%)	144,237
14 Feb 2006	GBX	0.4731	0.4779	0.4731	0.4779	33.6708	+0.003 (+0.67%)	6,725
13 Feb 2006	GBX	0.4731	0.4747	0.4731	0.4747	33.4454	-0.005 (-1.00%)	302,660

Unicorn Response |