Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melrose Industries Plc (OP: MLSPF )

8.050 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2019 2.610 2.610 2.610 0 +0.07(+2.76%)
Apr 26, 2019 2.540 2.540 2.540 2.540 1,000 +0.03(+1.03%)
Apr 23, 2019 2.514 2.514 2.514 0 -0.09(-3.31%)
Apr 18, 2019 2.600 2.600 2.600 2.600 2,000 +0.06(+2.36%)
Apr 16, 2019 2.540 2.540 2.540 0 -0.01(-0.55%)
Apr 15, 2019 2.519 2.554 2.519 2.554 5,611 +0.10(+4.25%)
Apr 12, 2019 2.450 2.490 2.450 2.450 92,300 -0.04(-1.61%)
Apr 11, 2019 2.490 2.490 2.490 2.490 200 +0.03(+1.22%)
Apr 09, 2019 2.460 2.460 2.460 0 -0.04(-1.60%)
Apr 05, 2019 2.500 2.500 2.500 0 -0.10(-3.85%)
Apr 03, 2019 2.600 2.600 2.600 0 +0.12(+4.84%)
Apr 02, 2019 2.531 2.531 2.480 2.480 152,446 +0.22(+9.81%)
Mar 29, 2019 2.258 2.258 2.258 0 -0.12(-4.92%)
Mar 27, 2019 2.375 2.375 2.375 0 -0.02(-1.03%)
Mar 22, 2019 2.400 2.400 2.400 0 -0.04(-1.64%)
Mar 20, 2019 2.440 2.440 2.440 0 -0.06(-2.40%)
Mar 18, 2019 2.500 2.500 2.500 0 +0.25(+11.11%)
Mar 12, 2019 2.250 2.250 2.250 0 -0.13(-5.46%)
Mar 08, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
Mar 07, 2019 2.380 2.380 2.380 2.380 1,913 -0.02(-0.67%)
Mar 04, 2019 2.396 2.396 2.396 0 +0.03(+1.10%)
Mar 01, 2019 2.370 2.370 2.370 2.370 5,000 +0.09(+3.95%)
Feb 28, 2019 2.280 2.280 2.280 2.280 862 +0.07(+3.17%)
Feb 22, 2019 2.210 2.210 2.210 0 -0.03(-1.29%)
Feb 20, 2019 2.239 2.239 2.239 0 +0.06(+2.70%)
Feb 15, 2019 2.180 2.180 2.180 0 +0.13(+6.34%)
Feb 14, 2019 2.050 2.050 2.050 2.050 4,529 +0.07(+3.54%)
Feb 12, 2019 1.980 1.980 1.980 0 +0.00(+0.00%)
Feb 08, 2019 1.980 1.980 1.980 0 -0.21(-9.59%)
Feb 07, 2019 2.230 2.230 2.139 2.190 6,713 -0.06(-2.67%)
Feb 01, 2019 2.250 2.250 2.250 0 +0.03(+1.35%)
Jan 31, 2019 2.220 2.220 2.220 2.220 4,500 +0.06(+2.99%)
Jan 29, 2019 2.156 2.156 2.156 0 +0.09(+4.14%)
Jan 28, 2019 2.070 2.070 2.070 2.070 1,015 -0.05(-2.36%)
Jan 24, 2019 2.120 2.120 2.120 0 -0.06(-2.88%)
Jan 23, 2019 2.183 2.183 2.183 0 +0.04(+2.00%)
Jan 18, 2019 2.140 2.140 2.140 0 +0.02(+0.94%)
Jan 15, 2019 2.120 2.120 2.120 0 -0.13(-5.78%)
Jan 14, 2019 2.250 2.250 2.250 2.250 100 -0.03(-1.13%)
Jan 11, 2019 2.276 2.276 2.276 0 +0.00(+0.00%)
Jan 09, 2019 2.276 2.276 2.276 0 +0.07(+2.97%)
Jan 08, 2019 2.210 2.210 2.210 2.210 34,558 +0.11(+5.24%)
Jan 07, 2019 2.100 2.100 2.100 2.100 50,202 +0.07(+3.45%)
Jan 03, 2019 2.030 2.030 2.030 0 -0.03(-1.46%)
Dec 31, 2018 2.060 2.060 2.060 0 +0.08(+4.04%)
Dec 21, 2018 1.980 1.980 1.980 0 +0.08(+4.21%)
Dec 20, 2018 1.900 1.900 1.900 1.900 507 -0.08(-4.04%)
Dec 19, 2018 1.980 1.980 1.980 1.980 1,152 +0.08(+4.21%)
Dec 18, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 17, 2018 1.930 1.930 1.900 1.900 20,000 -0.13(-6.40%)
Dec 14, 2018 2.010 2.030 2.010 2.030 4,000 -0.01(-0.49%)
Dec 12, 2018 2.040 2.040 2.040 0 +0.04(+2.00%)
Dec 07, 2018 2.000 2.000 2.000 0 -0.05(-2.44%)
Dec 06, 2018 2.050 2.050 2.050 2.050 151,000 -0.20(-8.89%)
Dec 04, 2018 2.250 2.250 2.250 50 +0.00(+0.00%)
Nov 29, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 27, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 26, 2018 2.210 2.250 2.210 2.250 4,147 +0.05(+2.27%)
Nov 21, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 20, 2018 2.200 2.200 2.200 2.200 600 -0.15(-6.22%)
Nov 15, 2018 2.346 2.346 2.346 0 -0.07(-3.06%)
Nov 14, 2018 2.420 2.420 2.420 2.420 1,000 +0.26(+12.04%)
Nov 12, 2018 2.160 2.160 2.160 0 -0.10(-4.42%)
Nov 09, 2018 2.260 2.260 2.260 2.260 13,100 -0.08(-3.42%)
Nov 08, 2018 2.350 2.350 2.340 2.340 9,520 -0.01(-0.43%)
Nov 07, 2018 2.370 2.370 2.350 2.350 261,000 +0.35(+17.50%)
Oct 26, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 24, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 23, 2018 2.000 2.000 2.000 2.000 338 -0.20(-9.09%)
Oct 19, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 17, 2018 2.200 2.200 2.200 0 -0.08(-3.51%)
Oct 12, 2018 2.280 2.280 2.280 0 -0.11(-4.60%)
Oct 09, 2018 2.390 2.390 2.390 0 -0.03(-1.24%)
Oct 08, 2018 2.420 2.420 2.420 2.420 1,000 -0.46(-15.97%)
Oct 04, 2018 2.880 2.880 2.880 0 +0.00(+0.00%)
Sep 21, 2018 2.880 2.880 2.880 0 +0.00(+0.00%)
Sep 06, 2018 2.880 2.880 2.880 0 -0.01(-0.47%)
Aug 31, 2018 2.894 2.894 2.894 0 -0.14(-4.54%)
Aug 28, 2018 3.031 3.031 3.031 0 +0.18(+6.35%)
Aug 24, 2018 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 22, 2018 2.850 2.850 2.850 0 -0.05(-1.57%)
Aug 20, 2018 2.895 2.895 2.895 0 +0.05(+1.59%)
Aug 17, 2018 2.850 2.850 2.850 2.850 8,800 +0.01(+0.35%)
Aug 14, 2018 2.840 2.840 2.840 0 +0.08(+2.90%)
Aug 09, 2018 2.760 2.760 2.760 0 -0.02(-0.55%)
Aug 03, 2018 2.775 2.775 2.775 0 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 12, 2018 2.872 2.872 2.872 0 +0.04(+1.48%)
Jul 11, 2018 2.830 2.830 2.830 2.830 1,000 -0.00(-0.14%)
Jul 10, 2018 2.834 2.834 2.834 2.834 2,905 -0.07(-2.28%)
Jun 29, 2018 2.900 2.900 2.900 0 +0.15(+5.45%)
Jun 28, 2018 2.680 2.750 2.680 2.750 11,224 -0.50(-15.38%)
Jun 12, 2018 3.250 3.250 3.250 13 +0.10(+3.17%)
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.