Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Melrose Industries Historic Prices

 
     
Date Open High Low Close Volume
Jul 3, 2020 120.40 121.90 115.90 117.00 13,327,086
Jul 2, 2020 119.20 123.45 116.85 120.40 9,702,191
Jul 1, 2020 114.40 119.10 112.85 116.95 9,533,317
Jun 30, 2020 117.85 119.276 111.418 114.00 14,020,806
Jun 29, 2020 113.60 118.90 111.281 116.55 9,978,858
Jun 26, 2020 116.40 118.60 112.35 114.15 11,668,852
Jun 25, 2020 114.15 116.226 110.75 113.60 9,450,267
Jun 24, 2020 120.00 123.60 114.15 114.75 11,531,252
Jun 23, 2020 121.00 125.80 102.55 120.90 8,083,502
Jun 22, 2020 117.60 122.45 116.458 118.65 19,694,632
Jun 19, 2020 121.85 123.45 119.30 119.75 17,987,056
Jun 18, 2020 119.95 123.95 117.60 120.40 7,163,081
Jun 17, 2020 123.35 126.043 118.80 120.80 12,683,247
Jun 16, 2020 116.30 126.30 115.95 122.20 32,342,557
Jun 15, 2020 109.10 117.55 107.586 115.90 19,509,661
Jun 12, 2020 109.05 122.95 105.70 118.55 25,896,514
Jun 11, 2020 118.00 124.20 111.15 111.15 25,223,827
Jun 10, 2020 134.15 136.315 122.07 123.80 28,275,908
Jun 9, 2020 141.00 144.15 130.05 133.50 17,504,419
Jun 8, 2020 142.45 147.75 138.643 140.45 27,308,500
Jun 5, 2020 132.75 148.95 129.60 148.95 21,958,150
Jun 4, 2020 128.40 131.75 126.346 129.40 15,532,414
Jun 3, 2020 131.70 133.30 125.722 132.50 26,464,858
Jun 2, 2020 120.10 131.25 117.411 128.90 20,129,872
Jun 1, 2020 114.25 121.55 114.25 119.50 11,823,899
May 29, 2020 123.10 124.548 114.05 115.15 36,708,580
May 28, 2020 120.15 132.70 120.15 125.85 27,854,743
May 27, 2020 106.65 130.60 106.65 118.65 38,830,968
May 26, 2020 93.12 107.60 87.60 105.95 24,986,643
May 25, 2020 90.60 0.00 0.00 93.18 0
May 22, 2020 90.60 94.10 88.22 93.18 15,505,032
May 21, 2020 92.30 95.44 91.74 92.50 22,091,087
May 20, 2020 94.26 96.72 87.50 93.20 25,677,591
May 19, 2020 95.62 98.64 92.36 95.48 16,885,470
May 18, 2020 89.52 94.84 89.52 94.00 18,493,100
May 15, 2020 84.40 87.92 82.80 87.86 20,286,408
May 14, 2020 82.14 85.1022 78.18 83.50 22,113,151
May 13, 2020 90.00 90.02 83.158 83.60 23,063,310
May 12, 2020 94.40 95.78 91.32 92.04 11,818,015
May 11, 2020 95.64 97.8393 91.7384 93.74 16,938,113
May 8, 2020 0.00 0.00 0.00 96.00 0
May 7, 2020 102.25 102.904 94.50 96.00 32,846,335
May 6, 2020 98.52 100.10 94.46 98.20 26,426,964
May 5, 2020 95.90 99.60 92.80 98.76 15,342,605
May 4, 2020 96.20 97.1586 88.68 93.68 20,804,264
May 1, 2020 96.80 99.10 95.48 96.66 14,200,443
Apr 30, 2020 105.55 107.114 98.98 99.78 42,844,687
Apr 29, 2020 95.50 104.55 94.68 103.20 24,832,616
Apr 28, 2020 90.94 96.674 89.78 94.42 24,792,649
Apr 27, 2020 89.54 92.20 87.52 90.04 21,416,104
Showing 1 to 50 of 260