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
21 Jun 2005	GBX	0.4345	0.4409	0.4288	0.4361	30.7258	+0.003 (+0.76%)	209,493
20 Jun 2005	GBX	0.428	0.4377	0.4248	0.4328	30.4933	+0.008 (+1.88%)	239,095
17 Jun 2005	GBX	0.4308	0.4313	0.4184	0.4248	29.9296	0.0 (0.0%)	7,455
16 Jun 2005	GBX	0.428	0.428	0.4216	0.4248	29.9296	+0.002 (+0.38%)	2,803
15 Jun 2005	GBX	0.4119	0.4248	0.4119	0.4232	29.8169	+0.006 (+1.54%)	278,957
14 Jun 2005	GBX	0.4216	0.4248	0.4151	0.4168	29.366	0.0 (0.0%)	4,942
13 Jun 2005	GBX	0.4119	0.4168	0.4087	0.4168	29.366	-0.003 (-0.76%)	501,718
10 Jun 2005	GBX	0.4119	0.42	0.4119	0.42	29.5915	-0.005 (-1.13%)	7,829
9 Jun 2005	GBX	0.4313	0.4313	0.4184	0.4248	29.9296	0.0 (0.0%)	89,232
8 Jun 2005	GBX	0.4184	0.4248	0.4184	0.4248	29.9296	0.0 (0.0%)	1,274
7 Jun 2005	GBX	0.4184	0.4248	0.4119	0.4248	29.9296	+0.011 (+2.71%)	112,677
6 Jun 2005	GBX	0.4151	0.4151	0.4136	0.4136	29.1405	+0.003 (+0.80%)	3,185
2 Jun 2005	GBX	0.4023	0.4184	0.4023	0.4103	28.908	0.0 (0.0%)	172,483
1 Jun 2005	GBX	0.4023	0.4103	0.4015	0.4103	28.908	-0.002 (-0.39%)	450,264
31 May 2005	GBX	0.4119	0.4248	0.4055	0.4119	29.0208	-0.005 (-1.18%)	329,691
27 May 2005	GBX	0.4232	0.4241	0.4055	0.4168	29.366	-0.003 (-0.76%)	981,469
26 May 2005	GBX	0.3926	0.428	0.3926	0.42	29.5915	+0.032 (+8.30%)	2,389,128
25 May 2005	GBX	0.3926	0.3959	0.3878	0.3878	27.3228	0.0 (0.0%)	7,680
24 May 2005	GBX	0.3926	0.3926	0.3878	0.3878	27.3228	0.0 (0.0%)	2,548
23 May 2005	GBX	0.3926	0.3938	0.3878	0.3878	27.3228	0.0 (0.0%)	3,567
20 May 2005	GBX	0.3959	0.3959	0.3878	0.3878	27.3228	0.0 (0.0%)	1,359
19 May 2005	GBX	0.3926	0.3926	0.3797	0.3878	27.3228	+0.002 (+0.41%)	2,067
18 May 2005	GBX	0.3926	0.3926	0.3862	0.3862	27.21	0.0 (0.0%)	637
16 May 2005	GBX	0.3926	0.3926	0.3862	0.3862	27.21	-0.002 (-0.41%)	308
10 May 2005	GBX	0.3959	0.3959	0.3878	0.3878	27.3228	0.0 (0.0%)	1,274
9 May 2005	GBX	0.383	0.3878	0.383	0.3878	27.3228	0.0 (0.0%)	382
5 May 2005	GBX	0.3959	0.3959	0.3878	0.3878	27.3228	0.0 (0.0%)	1,683
4 May 2005	GBX	0.3797	0.3878	0.3782	0.3878	27.3228	0.0 (0.0%)	38,986
3 May 2005	GBX	0.3866	0.3959	0.3866	0.3878	27.3228	0.0 (0.0%)	1,632
29 Apr 2005	GBX	0.3959	0.3959	0.3862	0.3878	27.3228	0.0 (0.0%)	1,707

Unicorn Response |