Melrose Industries

MRON
🏛️ uk →
592.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 321.07 335.55 321.07 335.55 0.9M
2021-12-30 332.51 332.82 326.21 327.89 1.8M
2021-12-29 337.96 338.80 329.04 331.46 1.5M
2021-12-24 335.76 335.76 330.62 332.51 0.4M
2021-12-23 326.53 334.50 326.53 332.09 1.8M
2021-12-22 316.24 326.53 316.24 324.43 4.6M
2021-12-21 309.42 318.76 307.43 318.76 3.6M
2021-12-20 301.55 306.38 297.84 303.86 1.6M
2021-12-17 299.56 309.32 298.09 308.16 4.3M
2021-12-16 304.49 307.23 296.10 301.66 4.7M
2021-12-15 306.80 306.80 296.10 296.10 9.1M
2021-12-14 308.06 310.79 303.76 303.76 2.0M
2021-12-13 313.20 313.72 303.55 305.02 2.6M
2021-12-10 312.99 314.77 309.00 312.57 2.2M
2021-12-09 321.91 324.10 312.78 315.61 1.7M
2021-12-08 321.28 325.16 311.67 320.44 2.8M
2021-12-07 320.44 324.32 316.66 322.12 2.4M
2021-12-06 307.22 316.03 306.38 316.03 2.8M
2021-12-03 309.21 311.21 299.63 302.60 2.3M
2021-12-02 305.86 311.00 304.28 305.75 2.3M
2021-12-01 308.06 315.09 307.32 312.26 2.4M
2021-11-30 301.45 310.37 293.52 304.28 6.4M
2021-11-29 309.53 314.77 306.48 306.48 3.4M
2021-11-26 320.96 323.99 302.81 302.81 4.9M
2021-11-25 337.86 337.86 331.35 337.44 1.0M
2021-11-24 338.91 343.37 330.51 335.65 1.2M
2021-11-23 333.35 342.68 331.56 338.91 2.7M
2021-11-22 333.14 337.26 329.78 336.28 1.6M
2021-11-19 352.44 352.44 332.93 334.60 3.7M
2021-11-18 353.18 353.18 348.35 350.03 1.0M
2021-11-17 355.90 358.11 350.24 350.24 11.0M
2021-11-16 356.32 359.47 355.47 357.69 1.4M
2021-11-15 357.27 359.89 355.96 356.95 1.2M
2021-11-12 355.38 363.56 353.60 359.79 1.9M
2021-11-11 352.23 358.32 351.50 355.27 2.3M
2021-11-10 347.62 352.76 345.31 352.76 1.9M
2021-11-09 344.89 352.76 344.89 346.78 1.5M
2021-11-08 348.35 353.49 346.25 346.25 1.0M
2021-11-05 336.39 352.76 335.65 351.60 2.9M
2021-11-04 335.86 340.59 335.23 337.02 1.8M
2021-11-03 328.41 332.93 328.41 332.82 2.9M
2021-11-02 331.67 333.24 328.62 330.51 1.9M
2021-11-01 334.39 335.13 330.51 332.61 1.7M
2021-10-29 331.25 337.86 331.14 331.14 2.1M
2021-10-28 337.23 339.01 332.61 333.66 1.2M
2021-10-27 339.22 341.53 337.23 338.38 1.0M
2021-10-26 337.12 344.68 335.37 340.17 1.4M
2021-10-25 337.33 339.00 332.82 335.34 1.6M
2021-10-22 337.44 340.27 335.76 336.49 0.9M
2021-10-21 333.66 338.49 331.67 336.39 3.0M
2021-10-20 344.78 346.46 336.91 337.23 2.4M
2021-10-19 344.05 346.57 343.31 344.89 1.2M
2021-10-18 348.14 349.08 340.06 343.00 2.7M
2021-10-15 349.50 352.13 346.78 348.77 2.4M
2021-10-14 350.66 350.66 345.41 345.73 1.7M
2021-10-13 339.43 347.62 337.12 346.15 1.8M
2021-10-12 340.06 345.41 338.86 339.96 2.4M
2021-10-11 341.42 347.72 340.79 346.57 2.3M
2021-10-08 345.31 349.14 341.84 345.94 2.4M
2021-10-07 345.62 349.29 340.48 344.78 2.5M
2021-10-06 345.94 348.67 336.91 338.70 2.7M
2021-10-05 345.31 354.75 339.01 354.75 3.6M
2021-10-04 360.00 367.24 357.90 358.63 2.0M
2021-10-01 358.00 363.25 352.02 362.62 2.4M
2021-09-30 370.70 373.53 357.16 365.24 4.1M
2021-09-29 371.43 378.78 370.70 376.78 5.6M
2021-09-28 377.10 377.94 369.12 372.48 2.3M
2021-09-27 385.18 386.02 370.59 376.89 2.0M
2021-09-24 381.72 384.23 378.57 378.99 1.8M
2021-09-23 391.47 393.26 382.55 383.29 1.5M
2021-09-22 377.73 386.12 377.10 385.07 2.2M
2021-09-21 374.37 378.67 370.17 375.00 2.9M
2021-09-20 367.24 370.91 353.81 369.75 2.2M
2021-09-17 376.47 378.57 368.39 372.27 5.0M
2021-09-16 372.27 375.94 370.17 371.75 1.6M
2021-09-15 373.95 375.23 368.29 369.96 2.0M
2021-09-14 374.06 375.42 367.37 370.70 3.3M
2021-09-13 373.43 379.20 369.88 376.99 1.5M
2021-09-10 376.89 377.83 367.55 370.49 2.0M
2021-09-09 380.77 382.55 370.17 374.37 2.0M
2021-09-08 396.09 397.35 386.44 386.75 2.3M
2021-09-07 398.71 401.65 395.97 397.45 1.7M
2021-09-06 399.45 401.64 397.14 400.39 1.5M
2021-09-03 388.22 401.13 386.23 395.57 3.3M
2021-09-02 376.51 387.30 372.81 386.63 3.2M
2021-09-01 358.67 367.61 352.80 360.69 2.1M
2021-08-31 366.48 366.48 348.94 352.00 3.5M
2021-08-27 353.35 359.19 349.66 357.70 1.4M
2021-08-26 359.61 363.11 351.54 352.39 1.9M
2021-08-25 354.41 375.11 353.56 364.49 2.2M
2021-08-24 350.37 355.36 349.74 355.36 1.5M
2021-08-23 353.56 354.80 346.87 348.78 1.4M
2021-08-20 351.86 351.97 344.85 349.95 1.3M
2021-08-19 359.61 359.61 348.04 351.33 1.4M
2021-08-18 365.45 366.09 356.85 362.37 1.7M
2021-08-17 363.01 367.04 359.29 363.11 1.5M
2021-08-16 367.25 367.36 362.05 365.98 1.1M
2021-08-13 365.77 373.74 365.56 370.01 1.6M
2021-08-12 368.21 369.38 364.60 366.41 1.7M
2021-08-11 357.70 370.86 356.32 368.85 1.7M
2021-08-10 354.62 359.08 353.56 357.81 1.0M
2021-08-09 357.81 357.81 353.35 354.73 1.2M
2021-08-06 357.91 360.25 353.05 357.38 1.8M
2021-08-05 351.22 358.23 347.93 358.12 2.7M
2021-08-04 355.26 355.89 348.89 351.97 2.0M
2021-08-03 353.56 356.42 347.25 351.65 1.8M
2021-08-02 351.12 362.69 348.25 357.59 3.6M
2021-07-30 344.00 344.75 335.83 339.97 2.0M
2021-07-29 346.02 351.33 342.09 348.36 2.0M
2021-07-28 335.30 347.19 335.08 343.58 2.1M
2021-07-27 335.61 337.10 327.23 335.40 1.9M
2021-07-26 334.13 338.06 330.90 337.74 1.3M
2021-07-23 332.54 337.63 331.58 336.15 1.9M
2021-07-22 328.08 333.60 325.53 328.29 2.3M
2021-07-21 315.44 326.27 315.44 323.72 4.4M
2021-07-20 307.16 314.06 304.61 311.94 3.0M
2021-07-19 310.77 316.88 299.73 303.55 3.2M
2021-07-16 316.72 327.01 315.76 316.50 2.4M
2021-07-15 325.63 326.38 315.23 316.29 2.9M
2021-07-14 326.06 329.88 323.83 326.48 2.4M
2021-07-13 334.23 339.01 327.33 328.18 1.5M
2021-07-12 338.16 338.48 329.03 333.39 1.4M
2021-07-09 331.05 341.88 329.67 338.69 2.1M
2021-07-08 332.75 332.85 318.73 329.03 3.5M
2021-07-07 334.23 337.63 330.92 334.13 2.1M
2021-07-06 344.64 346.55 331.69 332.64 1.8M
2021-07-05 342.41 348.36 340.50 345.28 1.4M
2021-07-02 341.45 344.90 337.53 342.73 2.7M
2021-07-01 333.28 342.94 332.43 340.39 2.7M
2021-06-30 328.61 331.90 321.28 329.35 3.5M
2021-06-29 325.95 329.24 325.63 327.97 1.3M
2021-06-28 331.37 333.76 325.10 325.63 1.8M
2021-06-25 329.99 331.58 326.59 331.26 1.9M
2021-06-24 337.00 337.72 328.18 328.40 2.8M
2021-06-23 345.70 347.51 334.45 335.72 3.1M
2021-06-22 345.06 347.40 340.71 344.85 2.2M
2021-06-21 328.93 338.38 323.51 336.36 2.0M
2021-06-18 352.07 353.45 331.16 332.00 8.3M
2021-06-17 353.24 358.97 351.43 351.97 1.8M
2021-06-16 355.58 358.34 351.86 356.21 2.3M
2021-06-15 354.94 361.10 351.65 353.98 2.1M
2021-06-14 360.67 364.60 353.66 353.66 2.9M
2021-06-11 348.99 359.82 347.93 358.55 10.1M
2021-06-10 349.52 350.69 343.47 348.04 2.4M
2021-06-09 348.25 350.69 343.90 348.78 1.5M
2021-06-08 347.40 354.62 347.29 348.46 1.2M
2021-06-07 360.46 360.46 354.51 354.51 1.0M
2021-06-04 360.99 361.41 356.32 358.12 1.2M
2021-06-03 367.36 368.63 354.83 360.88 1.8M
2021-06-02 375.43 378.19 364.60 367.36 1.8M
2021-06-01 370.12 376.92 369.00 374.26 2.2M
2021-05-28 364.18 371.11 364.18 366.72 3.0M
2021-05-27 348.67 364.28 348.25 360.46 4.3M
2021-05-26 345.91 350.27 343.90 347.82 1.4M
2021-05-25 350.27 350.27 344.96 346.02 1.7M
2021-05-24 346.13 346.98 341.42 346.87 1.3M
2021-05-21 351.43 352.09 340.39 344.21 2.8M
2021-05-20 341.24 344.21 333.49 344.11 2.0M
2021-05-19 339.76 340.47 329.88 334.87 1.7M
2021-05-18 349.31 350.59 340.29 342.20 2.0M
2021-05-17 346.98 352.60 341.88 342.83 2.0M
2021-05-14 340.71 347.08 333.60 344.32 2.4M
2021-05-13 332.96 335.93 322.74 333.49 2.1M
2021-05-12 337.45 339.86 329.99 336.57 2.1M
2021-05-11 345.28 347.61 328.08 331.26 4.5M
2021-05-10 359.50 362.16 349.20 353.56 1.8M
2021-05-07 356.42 361.20 352.60 356.00 2.3M
2021-05-06 349.63 357.50 345.60 350.27 2.9M
2021-05-05 342.73 349.20 340.07 347.61 2.9M
2021-05-04 351.97 356.11 337.53 337.84 2.9M
2021-04-30 348.99 354.48 344.53 345.91 2.3M
2021-04-29 349.52 355.26 343.90 347.40 1.9M
2021-04-28 356.96 358.12 349.52 349.63 1.6M
2021-04-27 360.35 361.20 352.28 355.47 2.4M
2021-04-26 347.82 362.58 345.06 361.10 2.6M
2021-04-23 347.82 348.46 340.71 347.08 2.1M
2021-04-22 348.78 350.69 341.03 347.40 3.0M
2021-04-21 346.87 350.18 335.08 339.86 2.5M
2021-04-20 360.99 363.22 344.43 344.43 4.8M
2021-04-19 387.53 389.98 358.12 362.26 3.4M
2021-04-16 371.61 381.16 370.01 379.78 2.7M
2021-04-15 373.31 377.34 367.36 370.65 1.5M
2021-04-14 370.55 376.17 365.77 372.35 1.7M
2021-04-13 365.02 371.08 363.33 369.80 1.7M
2021-04-12 367.79 370.55 362.48 364.39 2.1M
2021-04-09 367.79 371.08 364.28 368.63 1.7M
2021-04-08 375.22 377.29 362.04 366.94 3.7M
2021-04-07 373.20 380.00 367.04 372.56 1.7M
2021-04-06 370.97 377.55 366.75 370.33 1.3M
2021-04-01 355.26 376.60 353.37 368.53 2.5M
2021-03-31 363.01 367.79 353.35 354.41 3.1M
2021-03-30 352.07 366.62 352.07 364.71 1.6M
2021-03-29 355.58 356.85 349.63 349.63 1.4M
2021-03-26 352.18 358.76 351.86 354.62 1.8M
2021-03-25 354.83 358.01 344.53 348.46 2.4M
2021-03-24 352.50 359.61 344.00 359.08 4.2M
2021-03-23 360.99 361.84 350.80 352.81 4.3M
2021-03-22 366.40 369.38 359.18 363.11 2.3M
2021-03-19 373.20 376.07 365.34 371.50 5.8M
2021-03-18 387.43 387.85 378.30 378.93 2.0M
2021-03-17 384.45 387.32 378.19 384.24 2.8M
2021-03-16 382.01 393.48 381.69 386.47 2.1M
2021-03-15 379.68 389.02 377.98 378.40 1.5M
2021-03-12 373.73 379.15 371.82 379.15 1.6M
2021-03-11 385.62 389.76 375.32 378.19 1.9M
2021-03-10 391.46 391.57 379.27 383.18 2.3M
2021-03-09 392.10 399.21 386.90 394.75 2.7M
2021-03-08 371.71 390.61 369.27 390.61 2.7M
2021-03-05 383.82 388.49 367.89 369.70 2.6M
2021-03-04 382.22 394.01 368.42 389.66 5.5M
2021-03-03 363.33 375.75 359.18 375.75 3.0M
2021-03-02 359.29 368.00 357.59 357.59 3.1M
2021-03-01 356.42 366.05 355.04 361.52 2.5M
2021-02-26 356.74 366.94 349.84 352.28 4.7M
2021-02-25 372.99 377.23 363.64 363.64 1.9M
2021-02-24 364.28 379.68 362.16 374.37 2.1M
2021-02-23 361.10 377.98 360.25 367.04 2.3M
2021-02-22 355.89 360.80 348.36 359.82 1.9M
2021-02-19 351.22 362.90 350.16 361.41 2.8M
2021-02-18 360.99 363.11 349.52 350.58 1.8M
2021-02-17 372.35 374.90 363.96 363.96 1.3M
2021-02-16 371.08 376.81 367.89 369.91 1.7M
2021-02-15 366.83 372.88 365.66 371.82 2.3M
2021-02-12 360.03 366.40 359.50 362.69 1.8M
2021-02-11 366.72 367.25 359.08 363.43 1.0M
2021-02-10 369.91 372.14 359.40 363.96 1.4M
2021-02-09 373.94 376.60 366.09 367.36 1.2M
2021-02-08 373.41 379.04 370.01 375.75 1.6M
2021-02-05 373.09 378.19 368.10 371.61 1.7M
2021-02-04 371.39 376.60 367.36 375.11 3.3M
2021-02-03 380.21 380.53 369.91 369.91 2.0M
2021-02-02 367.04 381.06 366.19 378.30 2.5M
2021-02-01 361.63 367.57 358.65 363.54 2.6M
2021-01-29 351.65 363.54 350.05 357.80 3.5M
2021-01-28 343.26 365.34 338.91 360.35 2.7M
2021-01-27 352.71 367.57 338.06 349.42 4.2M
2021-01-26 350.80 365.66 343.58 354.83 2.6M
2021-01-25 373.09 376.49 347.40 351.86 3.5M
2021-01-22 383.29 386.58 371.08 372.56 2.8M
2021-01-21 394.86 398.58 377.87 383.39 2.3M
2021-01-20 389.98 396.13 386.26 391.78 1.8M
2021-01-19 392.84 396.65 387.00 389.66 1.3M
2021-01-18 386.47 391.46 384.14 389.66 0.9M
2021-01-15 392.63 402.43 382.01 386.37 2.1M
2021-01-14 393.59 403.25 389.76 393.90 2.6M
2021-01-13 397.73 398.47 391.46 392.52 1.6M
2021-01-12 392.20 399.96 386.05 396.56 1.9M
2021-01-11 395.50 398.26 385.94 389.66 5.6M
2021-01-08 386.58 399.32 385.73 395.07 2.3M
2021-01-07 389.44 390.72 381.80 386.37 2.6M
2021-01-06 382.22 387.32 375.43 386.26 3.7M
2021-01-05 382.12 386.68 366.51 376.07 2.3M
2021-01-04 389.66 397.00 372.53 377.02 3.6M