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
13 Dec 2004	GBX	0.3628	0.3628	0.344	0.3488	24.575	-0.056 (-13.88%)	3,094
8 Dec 2004	GBX	0.3972	0.405	0.3972	0.405	28.5346	0.0 (0.0%)	51
6 Dec 2004	GBX	0.4097	0.4097	0.3972	0.405	28.5346	0.0 (0.0%)	1,617
30 Nov 2004	GBX	0.4004	0.405	0.4004	0.405	28.5346	-0.002 (-0.39%)	655
29 Nov 2004	GBX	0.4066	0.4129	0.4004	0.4066	28.6473	+0.008 (+1.96%)	13,188
25 Nov 2004	GBX	0.4066	0.4066	0.3988	0.3988	28.0978	0.0 (0.0%)	262
24 Nov 2004	GBX	0.3972	0.3988	0.3972	0.3988	28.0978	0.0 (0.0%)	1,311
22 Nov 2004	GBX	0.4035	0.4035	0.3988	0.3988	28.0978	0.0 (0.0%)	131
17 Nov 2004	GBX	0.391	0.4066	0.391	0.3988	28.0978	0.0 (0.0%)	1,442
16 Nov 2004	GBX	0.391	0.4066	0.391	0.3988	28.0978	0.0 (0.0%)	898
15 Nov 2004	GBX	0.4129	0.4129	0.391	0.3988	28.0978	-0.022 (-5.21%)	4,549
12 Nov 2004	GBX	0.4129	0.4207	0.4129	0.4207	29.6408	+0.013 (+3.06%)	8,941
11 Nov 2004	GBX	0.3773	0.4082	0.3773	0.4082	28.7601	-0.006 (-1.50%)	2,984
10 Nov 2004	GBX	0.4191	0.4223	0.4066	0.4144	29.1969	0.0 (0.0%)	3,507
9 Nov 2004	GBX	0.4266	0.4269	0.4129	0.4144	29.1969	-0.006 (-1.50%)	4,868
8 Nov 2004	GBX	0.4004	0.4269	0.4004	0.4207	29.6408	+0.028 (+7.18%)	3,565
5 Nov 2004	GBX	0.3797	0.3972	0.3691	0.3925	27.6539	+0.019 (+5.00%)	5,814
4 Nov 2004	GBX	0.3284	0.391	0.3284	0.3738	26.3364	+0.042 (+12.76%)	15,534
1 Nov 2004	GBX	0.3284	0.3339	0.3284	0.3315	23.3561	+0.003 (+0.94%)	313
27 Oct 2004	GBX	0.3331	0.3331	0.3237	0.3284	23.1377	0.0 (0.0%)	197
25 Oct 2004	GBX	0.3331	0.3331	0.3284	0.3284	23.1377	0.0 (0.0%)	305
21 Oct 2004	GBX	0.3331	0.3331	0.3284	0.3284	23.1377	0.0 (0.0%)	17
18 Oct 2004	GBX	0.3331	0.3331	0.3222	0.3284	23.1377	0.0 (0.0%)	148
15 Oct 2004	GBX	0.3331	0.3331	0.3284	0.3284	23.1377	0.0 (0.0%)	1,442
13 Oct 2004	GBX	0.3241	0.3284	0.3237	0.3284	23.1377	-0.002 (-0.48%)	641
12 Oct 2004	GBX	0.3359	0.3359	0.33	0.33	23.2504	0.0 (0.0%)	1,532
11 Oct 2004	GBX	0.3222	0.33	0.3222	0.33	23.2504	+0.002 (+0.49%)	584
8 Oct 2004	GBX	0.3284	0.3284	0.3284	0.3284	23.1377	+0.005 (+1.45%)	4,850
7 Oct 2004	GBX	0.3046	0.3284	0.3046	0.3237	22.8066	+0.016 (+5.06%)	7,434
6 Oct 2004	GBX	0.3034	0.3081	0.3034	0.3081	21.7074	-0.003 (-1.00%)	2,119

Unicorn Response |