Melrose Industries Plc (OP: MLSPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 10,000 | +0.00(+0.00%) |
| May 15, 2024 | 7.750 | 0 | +0.08(+1.04%) | |||
| May 14, 2024 | 7.670 | 7.670 | 7.300 | 7.670 | 10,235 | +0.07(+0.92%) |
| May 13, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 235 | +0.10(+1.33%) |
| May 08, 2024 | 7.500 | 0 | +0.00(+0.00%) | |||
| May 07, 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | -0.12(-1.64%) |
| May 06, 2024 | 7.625 | 7.625 | 7.625 | 7.625 | 105 | -0.34(-4.31%) |
| Apr 30, 2024 | 7.968 | 0 | -0.10(-1.26%) | |||
| Apr 29, 2024 | 8.070 | 8.070 | 8.070 | 8.070 | 2,010 | +0.00(+0.00%) |
| Apr 25, 2024 | 8.070 | 0 | +0.29(+3.79%) | |||
| Apr 22, 2024 | 7.775 | 0 | -0.33(-4.08%) | |||
| Apr 15, 2024 | 8.105 | 0 | -0.09(-1.15%) | |||
| Apr 10, 2024 | 8.200 | 6 | +0.00(+0.00%) | |||
| Apr 03, 2024 | 8.200 | 0 | -0.23(-2.73%) | |||
| Apr 02, 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 306 | -0.31(-3.55%) |
| Mar 20, 2024 | 8.740 | 0 | +0.89(+11.34%) | |||
| Mar 18, 2024 | 7.850 | 0 | +0.49(+6.66%) | |||
| Mar 12, 2024 | 7.360 | 27 | -0.87(-10.57%) | |||
| Mar 06, 2024 | 8.230 | 0 | -0.11(-1.27%) | |||
| Mar 04, 2024 | 8.336 | 40 | +0.44(+5.52%) | |||
| Feb 29, 2024 | 7.900 | 0 | +0.15(+1.97%) | |||
| Feb 28, 2024 | 7.710 | 7.747 | 7.710 | 7.747 | 1,650 | -0.02(-0.30%) |
| Feb 21, 2024 | 7.770 | 0 | +0.43(+5.86%) | |||
| Feb 13, 2024 | 7.340 | 0 | -0.16(-2.13%) | |||
| Feb 07, 2024 | 7.500 | 0 | +0.08(+1.03%) | |||
| Feb 02, 2024 | 7.423 | 0 | -0.16(-2.07%) | |||
| Feb 01, 2024 | 7.580 | 7.580 | 7.580 | 7.580 | 300 | +0.21(+2.91%) |
| Jan 17, 2024 | 7.366 | 0 | +0.07(+0.89%) | |||
| Jan 09, 2024 | 7.301 | 0 | -0.28(-3.69%) | |||
| Jan 08, 2024 | 7.580 | 7.580 | 7.580 | 7.580 | 150 | +0.47(+6.61%) |
| Dec 28, 2023 | 7.110 | 0 | -0.27(-3.66%) | |||
| Dec 27, 2023 | 7.380 | 7.380 | 7.380 | 7.380 | 501 | -0.03(-0.34%) |
| Dec 22, 2023 | 7.405 | 10 | +0.23(+3.13%) | |||
| Dec 21, 2023 | 7.280 | 7.280 | 7.180 | 7.180 | 2,473 | +0.19(+2.72%) |
| Dec 15, 2023 | 6.990 | 0 | +0.04(+0.58%) | |||
| Dec 12, 2023 | 6.950 | 0 | +0.56(+8.76%) | |||
| Dec 01, 2023 | 6.390 | 0 | +0.19(+3.06%) | |||
| Nov 20, 2023 | 6.200 | 0 | -0.29(-4.47%) | |||
| Nov 16, 2023 | 6.490 | 3,413 | +0.32(+5.19%) | |||
| Nov 13, 2023 | 6.170 | 0 | +0.11(+1.82%) | |||
| Nov 03, 2023 | 6.060 | 3,989 | +0.02(+0.41%) | |||
| Nov 02, 2023 | 6.035 | 6.035 | 6.035 | 6.035 | 148 | +0.67(+12.38%) |
| Oct 24, 2023 | 5.370 | 16,962 | -0.09(-1.65%) | |||
| Oct 18, 2023 | 5.460 | 10 | -0.13(-2.33%) | |||
| Oct 17, 2023 | 5.590 | 5.590 | 5.590 | 5.590 | 50,500 | -0.13(-2.27%) |
| Oct 10, 2023 | 5.720 | 0 | -0.08(-1.38%) | |||
| Oct 02, 2023 | 5.800 | 0 | -0.05(-0.85%) | |||
| Sep 25, 2023 | 5.850 | 0 | +0.11(+1.92%) | |||
| Sep 22, 2023 | 5.740 | 5.740 | 5.740 | 5.740 | 2,903 | -0.40(-6.51%) |
| Sep 19, 2023 | 6.140 | 0 | +0.14(+2.33%) | |||
| Sep 14, 2023 | 6.000 | 0 | +0.22(+3.81%) | |||
| Sep 11, 2023 | 5.780 | 0 | -0.87(-13.08%) | |||
| Sep 08, 2023 | 6.650 | 6.650 | 6.650 | 6.650 | 110 | +0.00(+0.04%) |
| Sep 07, 2023 | 6.635 | 6.656 | 6.632 | 6.647 | 80,000 | +0.05(+0.72%) |
| Sep 05, 2023 | 6.600 | 0 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 6.600 | 0 | +0.25(+3.94%) | |||
| Aug 24, 2023 | 6.350 | 0 | -0.05(-0.78%) | |||
| Aug 21, 2023 | 6.400 | 0 | +0.05(+0.79%) | |||
| Aug 16, 2023 | 6.350 | 1,553 | -0.14(-2.16%) | |||
| Aug 15, 2023 | 6.550 | 6.550 | 6.490 | 6.490 | 7,095 | +0.06(+0.98%) |
| Aug 14, 2023 | 6.427 | 6.427 | 6.427 | 6.427 | 2,207 | -0.21(-3.21%) |
| Aug 11, 2023 | 6.760 | 6.760 | 6.571 | 6.640 | 31,411 | +0.14(+2.15%) |
| Aug 08, 2023 | 6.500 | 1,333 | -0.31(-4.55%) | |||
| Jul 19, 2023 | 6.810 | 0 | +0.21(+3.18%) | |||
| Jul 18, 2023 | 6.600 | 6.600 | 6.600 | 6.600 | 432 | +0.39(+6.28%) |
| Jul 17, 2023 | 6.210 | 6.210 | 6.210 | 6.210 | 600 | -0.29(-4.46%) |
| Jul 14, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 543 | +0.21(+3.35%) |
| Jul 11, 2023 | 6.289 | 7,840 | -0.07(-1.03%) | |||
| Jul 10, 2023 | 6.010 | 6.355 | 5.940 | 6.355 | 11,215 | -0.18(-2.72%) |
| Jun 20, 2023 | 6.532 | 0 | -0.17(-2.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
