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
29 Dec 2005	GBX	0.457	0.457	0.457	0.457	32.1983	-0.003 (-0.70%)	30,705
28 Dec 2005	GBX	0.461	0.461	0.4594	0.4602	32.4238	0.0 (0.0%)	319
23 Dec 2005	GBX	0.4602	0.4634	0.4602	0.4602	32.4238	+0.006 (+1.41%)	3,990
22 Dec 2005	GBX	0.457	0.457	0.4538	0.4538	31.9729	-0.006 (-1.39%)	8,365
21 Dec 2005	GBX	0.4473	0.4602	0.4473	0.4602	32.4238	+0.019 (+4.38%)	173,560
20 Dec 2005	GBX	0.4345	0.4409	0.4345	0.4409	31.064	+0.008 (+1.87%)	2,516
19 Dec 2005	GBX	0.4321	0.4337	0.4321	0.4328	30.4933	+0.003 (+0.74%)	56,475
16 Dec 2005	GBX	0.4288	0.4304	0.4288	0.4296	30.2678	+0.008 (+1.90%)	339,678
15 Dec 2005	GBX	0.4216	0.4224	0.4208	0.4216	29.7042	0.0 (0.0%)	811,044
14 Dec 2005	GBX	0.4184	0.4216	0.4151	0.4216	29.7042	-0.001 (-0.19%)	12,107
13 Dec 2005	GBX	0.4184	0.4224	0.4184	0.4224	29.7605	-0.002 (-0.38%)	4,213
12 Dec 2005	GBX	0.4248	0.4248	0.4232	0.424	29.8733	-0.002 (-0.56%)	297,965
9 Dec 2005	GBX	0.4184	0.4345	0.4184	0.4264	30.0424	+0.002 (+0.57%)	115,333
8 Dec 2005	GBX	0.4216	0.424	0.4184	0.424	29.8733	-0.006 (-1.30%)	68,492
7 Dec 2005	GBX	0.4288	0.4304	0.4288	0.4296	30.2678	+0.005 (+1.13%)	183,211
6 Dec 2005	GBX	0.4248	0.4248	0.4184	0.4248	29.9296	-0.011 (-2.59%)	33,025
5 Dec 2005	GBX	0.428	0.4361	0.428	0.4361	30.7258	+0.016 (+3.83%)	10,781
1 Dec 2005	GBX	0.4313	0.4313	0.42	0.42	29.5915	+0.003 (+0.77%)	17,421
30 Nov 2005	GBX	0.4119	0.4208	0.4087	0.4168	29.366	+0.008 (+1.98%)	294,722
29 Nov 2005	GBX	0.4132	0.4132	0.4013	0.4087	28.7953	+0.002 (+0.39%)	1,858,188
28 Nov 2005	GBX	0.4071	0.4071	0.4071	0.4071	28.6826	0.0 (0.0%)	24,559
25 Nov 2005	GBX	0.3991	0.4071	0.3991	0.4071	28.6826	0.0 (0.0%)	11,683
24 Nov 2005	GBX	0.4007	0.4147	0.3991	0.4071	28.6826	0.0 (0.0%)	110,130
23 Nov 2005	GBX	0.3991	0.4132	0.3991	0.4071	28.6826	0.0 (0.0%)	46,928
22 Nov 2005	GBX	0.4023	0.4071	0.4023	0.4071	28.6826	0.0 (0.0%)	44
21 Nov 2005	GBX	0.3991	0.4071	0.3991	0.4071	28.6826	0.0 (0.0%)	28,652
18 Nov 2005	GBX	0.4023	0.4071	0.3991	0.4071	28.6826	0.0 (0.0%)	44,828
17 Nov 2005	GBX	0.4023	0.4071	0.4023	0.4071	28.6826	0.0 (0.0%)	9,346
16 Nov 2005	GBX	0.4023	0.4071	0.3991	0.4071	28.6826	0.0 (0.0%)	26,537
15 Nov 2005	GBX	0.4011	0.4071	0.4011	0.4071	28.6826	0.0 (0.0%)	137

Unicorn Response |