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

Melrose Industries Plc (OP: MLSPF )

7.750 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 17, 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, 2022 1.475 0 +0.01(+0.34%)
Apr 28, 2022 1.405 1.470 1.375 1.470 84,484 +0.02(+1.38%)
Apr 27, 2022 1.450 1.450 1.450 1.450 30,400 -0.03(-2.03%)
Apr 26, 2022 1.480 1.480 1.451 1.480 670 -0.12(-7.50%)
Apr 25, 2022 1.600 1.600 1.600 1.600 8,187 +0.11(+7.74%)
Apr 18, 2022 1.485 1,226,430 -0.14(-8.90%)
Apr 14, 2022 1.630 1.630 1.630 1.630 20,349 +0.14(+9.76%)
Apr 13, 2022 1.485 1.485 1.485 1.485 20,789 +0.01(+0.68%)
Apr 11, 2022 1.475 57,571 -0.03(-1.73%)
Apr 08, 2022 1.640 1.640 1.485 1.501 76,650 -0.15(-8.98%)
Apr 07, 2022 1.650 1.650 1.649 1.649 1,342 -0.02(-1.20%)
Apr 06, 2022 1.669 1.669 1.645 1.669 690 +0.06(+3.66%)
Apr 05, 2022 1.610 1.610 1.610 1.610 3,709 -0.13(-7.47%)
Apr 04, 2022 1.740 1.740 1.740 1.740 373 +0.21(+13.36%)
Apr 01, 2022 1.535 1.535 1.535 1.535 130 -0.25(-13.76%)
Mar 30, 2022 1.780 5 +0.19(+11.95%)
Mar 25, 2022 1.590 0 +0.02(+0.95%)
Mar 24, 2022 1.575 1.575 1.575 1.575 250 -0.07(-4.55%)
Mar 23, 2022 1.690 1.690 1.650 1.650 32,901 -0.18(-9.59%)
Mar 22, 2022 1.825 1.825 1.825 1.825 308 +0.04(+2.53%)
Mar 21, 2022 1.780 1.780 1.780 1.780 393 +0.05(+2.89%)
Mar 16, 2022 1.730 13,329 +0.08(+4.85%)
Mar 15, 2022 1.650 1.650 1.650 1.650 101 +0.00(+0.00%)
Mar 14, 2022 1.650 1.755 1.650 1.650 8,953 -0.04(-2.31%)
Mar 11, 2022 1.700 1.700 1.680 1.689 793 +0.19(+12.98%)
Mar 10, 2022 1.590 1.590 1.495 1.495 26,124 -0.21(-12.57%)
Mar 09, 2022 1.710 1.710 1.710 1.710 432 +0.26(+17.93%)
Mar 08, 2022 1.450 1.530 1.450 1.450 1,282 -0.14(-8.75%)
Mar 07, 2022 1.530 1.589 1.530 1.589 209,424 -0.00(-0.06%)
Mar 04, 2022 1.600 1.660 1.590 1.590 5,733 -0.21(-11.67%)
Mar 03, 2022 1.800 1.800 1.800 1.800 2,766 -0.22(-10.89%)
Mar 02, 2022 1.770 2.020 1.770 2.020 82,929 +0.28(+16.09%)
Mar 01, 2022 1.740 1.850 1.740 1.740 35,192 -0.37(-17.42%)
Feb 28, 2022 2.107 2.107 2.107 2.107 27,208 +0.03(+1.35%)
Feb 25, 2022 2.005 2.079 2.005 2.079 1,508 -0.10(-4.41%)
Feb 17, 2022 2.175 40,498 +0.06(+2.73%)
Feb 15, 2022 2.117 0 -0.06(-2.88%)
Feb 11, 2022 2.180 5 +0.16(+7.65%)
Feb 08, 2022 2.025 2,994 +0.06(+3.32%)
Feb 04, 2022 1.960 10,379 -0.08(-3.92%)
Feb 02, 2022 2.195 2.195 2.040 2.040 7,271 -0.06(-2.86%)
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.