Melrose Industries

MRON
🏛️ uk →
591.40
Last Update: 2025-09-26
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
2022-12-30 279.20 282.67 278.78 282.25 1.4M
2022-12-29 276.90 281.20 275.95 281.20 5.2M
2022-12-28 276.48 279.17 275.74 278.47 1.8M
2022-12-23 272.59 276.90 272.28 275.01 0.5M
2022-12-22 276.37 277.53 271.96 273.22 4.2M
2022-12-21 269.24 276.37 269.24 275.95 2.1M
2022-12-20 265.25 268.50 262.94 268.50 3.8M
2022-12-19 261.79 268.61 261.05 268.61 1.9M
2022-12-16 264.51 265.35 258.74 260.32 3.8M
2022-12-15 269.03 270.18 263.68 264.62 1.8M
2022-12-14 275.53 275.74 268.40 272.49 1.6M
2022-12-13 268.50 274.27 265.77 274.17 3.5M
2022-12-12 266.82 268.29 262.94 267.45 1.3M
2022-12-09 264.51 270.81 262.84 267.24 1.5M
2022-12-08 262.42 266.40 262.00 263.78 8.2M
2022-12-07 263.57 265.35 259.90 262.42 1.8M
2022-12-06 266.72 267.24 263.47 264.62 2.2M
2022-12-05 269.76 269.76 264.41 266.93 2.9M
2022-12-02 274.59 275.32 267.14 269.66 2.5M
2022-12-01 282.14 283.61 273.85 273.85 2.9M
2022-11-30 281.51 281.93 276.06 277.32 15.6M
2022-11-29 274.69 281.41 273.33 275.85 4.1M
2022-11-28 280.25 282.56 272.70 272.70 1.9M
2022-11-25 279.94 283.51 279.62 282.35 1.2M
2022-11-24 279.31 284.56 277.21 280.67 1.4M
2022-11-23 276.79 278.57 272.59 277.95 2.0M
2022-11-22 271.86 275.21 269.13 274.06 1.8M
2022-11-21 273.01 273.96 266.72 272.07 1.3M
2022-11-18 273.33 277.11 271.54 274.48 1.9M
2022-11-17 272.28 274.59 269.87 271.34 2.7M
2022-11-16 275.95 276.16 267.56 270.60 7.9M
2022-11-15 269.24 275.74 266.20 275.74 3.4M
2022-11-14 267.03 267.98 261.26 266.93 6.0M
2022-11-11 264.10 271.13 262.21 266.72 4.4M
2022-11-10 254.02 265.98 249.93 264.31 3.9M
2022-11-09 256.33 261.47 252.76 255.18 2.3M
2022-11-08 260.00 260.00 255.39 258.43 2.4M
2022-11-07 254.76 261.05 251.29 260.11 2.4M
2022-11-04 246.36 256.75 243.11 255.07 11.7M
2022-11-03 242.80 246.47 238.81 245.42 2.4M
2022-11-02 252.45 255.07 244.47 244.79 4.3M
2022-11-01 247.62 253.08 247.52 251.50 3.0M
2022-10-31 245.00 249.41 241.75 245.31 13.8M
2022-10-28 240.38 246.89 239.04 244.47 5.0M
2022-10-27 235.87 245.31 233.14 244.37 7.9M
2022-10-26 228.42 237.44 227.16 237.44 12.5M
2022-10-25 224.85 230.20 220.03 229.16 3.1M
2022-10-24 220.97 225.27 216.88 223.38 3.8M
2022-10-21 216.25 219.29 211.53 218.24 2.5M
2022-10-20 216.77 220.76 214.26 218.77 1.7M
2022-10-19 221.08 221.71 215.93 217.61 2.8M
2022-10-18 220.76 222.96 218.03 220.45 2.5M
2022-10-17 210.90 218.66 209.81 218.14 2.3M
2022-10-14 212.68 218.03 209.82 211.11 2.9M
2022-10-13 201.41 213.94 199.06 212.68 3.1M
2022-10-12 208.84 209.09 198.98 200.49 3.5M
2022-10-11 210.06 211.74 204.94 207.67 4.6M
2022-10-10 210.06 215.20 209.01 211.74 2.9M
2022-10-07 214.36 215.41 208.25 211.63 2.2M
2022-10-06 219.29 220.78 213.84 215.83 3.3M
2022-10-05 226.32 227.48 214.99 216.25 3.8M
2022-10-04 216.35 227.79 215.41 226.01 4.5M
2022-10-03 212.37 214.05 205.40 212.16 2.9M
2022-09-30 209.51 216.35 209.43 214.47 15.2M
2022-09-29 216.98 219.08 202.71 207.88 5.0M
2022-09-28 211.11 219.82 208.63 219.61 7.9M
2022-09-27 214.36 216.67 209.85 213.73 5.9M
2022-09-26 211.32 217.82 210.79 212.16 5.5M
2022-09-23 216.88 216.98 207.54 209.47 7.5M
2022-09-22 219.40 222.76 216.04 217.40 22.2M
2022-09-21 217.51 227.27 215.62 226.11 6.6M
2022-09-20 232.93 233.77 220.34 221.60 16.3M
2022-09-16 230.41 235.77 228.11 232.83 16.7M
2022-09-15 243.43 243.95 232.51 234.51 5.9M
2022-09-14 250.35 253.08 240.38 245.00 6.3M
2022-09-13 266.51 266.51 253.71 255.18 6.1M
2022-09-12 267.14 268.29 261.16 265.77 16.4M
2022-09-09 253.18 268.76 245.94 267.24 5.6M
2022-09-08 303.86 305.12 259.37 261.89 10.4M
2022-09-07 281.41 289.91 280.88 288.86 3.7M
2022-09-06 277.74 288.86 277.21 284.87 2.6M
2022-09-05 273.12 277.95 269.03 277.53 3.4M
2022-09-02 274.27 280.46 272.80 280.04 2.6M
2022-09-01 282.77 283.19 270.64 271.54 2.7M
2022-08-31 290.01 290.64 284.66 286.44 4.0M
2022-08-30 290.75 298.30 286.45 289.59 2.7M
2022-08-26 297.99 299.14 291.69 292.42 2.2M
2022-08-25 298.20 299.03 294.21 295.68 1.1M
2022-08-24 290.85 298.20 286.99 297.57 2.7M
2022-08-23 292.11 296.10 290.12 290.96 2.2M
2022-08-22 303.86 306.38 293.60 294.52 2.7M
2022-08-19 308.69 310.05 303.55 304.81 3.1M
2022-08-18 310.68 314.77 309.82 310.58 3.8M
2022-08-17 322.54 323.27 307.64 309.74 2.6M
2022-08-16 328.83 328.90 319.39 321.59 2.4M
2022-08-15 322.64 326.53 320.12 326.53 1.9M
2022-08-12 324.11 324.44 319.39 320.65 2.0M
2022-08-11 319.91 325.58 315.40 323.27 2.9M
2022-08-10 311.63 317.19 308.27 316.87 2.2M
2022-08-09 316.35 317.68 310.37 310.58 1.8M
2022-08-08 312.57 317.92 310.14 316.66 2.1M
2022-08-05 314.77 316.03 307.64 310.47 2.3M
2022-08-04 317.40 321.17 310.05 314.04 3.7M
2022-08-03 319.29 319.91 313.62 317.71 4.8M
2022-08-02 316.87 321.91 312.99 319.29 4.7M
2022-08-01 336.39 341.53 314.77 318.55 7.4M
2022-07-29 341.84 343.42 333.14 336.91 8.3M
2022-07-28 340.79 344.58 336.49 339.75 4.8M
2022-07-27 335.02 341.42 334.18 336.91 8.7M
2022-07-26 342.79 346.99 333.76 335.86 3.7M
2022-07-25 341.32 348.35 339.85 343.31 4.1M
2022-07-22 344.78 348.35 337.96 343.73 6.1M
2022-07-21 345.62 349.29 338.28 345.20 8.8M
2022-07-20 350.87 355.17 345.10 345.52 11.0M
2022-07-19 339.54 353.39 338.70 348.03 6.3M
2022-07-18 338.28 347.51 337.33 342.79 4.6M
2022-07-15 328.10 339.64 327.36 336.81 5.5M
2022-07-14 329.46 342.58 326.32 327.57 5.2M
2022-07-13 333.14 336.81 326.00 331.35 9.9M
2022-07-12 317.71 335.55 317.71 335.55 7.6M
2022-07-11 320.12 334.29 318.55 325.16 5.0M
2022-07-08 318.03 330.72 317.61 326.94 5.4M
2022-07-07 321.07 327.36 318.34 324.32 5.6M
2022-07-06 313.72 321.80 311.90 317.08 5.1M
2022-07-05 324.11 325.16 306.38 307.64 6.7M
2022-07-04 326.94 331.91 321.59 321.59 3.8M
2022-07-01 310.16 328.31 309.74 324.64 4.4M
2022-06-30 314.67 316.35 303.34 314.14 6.9M
2022-06-29 321.17 329.04 321.17 322.12 4.1M
2022-06-28 325.48 331.98 325.06 328.73 3.9M
2022-06-27 320.65 326.74 317.08 322.01 4.0M
2022-06-24 314.67 325.16 310.16 318.66 4.2M
2022-06-23 315.30 321.07 310.16 312.36 6.9M
2022-06-22 322.33 323.69 308.06 318.13 4.3M
2022-06-21 322.12 333.45 317.40 327.89 4.0M
2022-06-20 305.96 322.85 302.60 319.71 6.9M
2022-06-17 305.23 313.62 302.92 305.54 11.1M
2022-06-16 317.19 321.38 304.49 304.49 7.0M
2022-06-15 321.17 326.74 317.40 318.66 12.5M
2022-06-14 326.53 330.30 316.98 316.98 4.7M
2022-06-13 317.71 327.36 314.35 320.44 5.8M
2022-06-10 339.22 347.41 322.64 323.90 6.5M
2022-06-09 327.47 347.72 326.53 344.78 6.8M
2022-06-08 319.18 330.93 314.77 330.93 7.1M
2022-06-07 286.65 299.66 284.87 298.20 4.1M
2022-06-06 288.54 293.10 287.81 289.17 3.1M
2022-06-01 285.19 286.65 278.68 279.94 2.1M
2022-05-31 282.77 287.41 279.20 284.14 6.4M
2022-05-30 273.75 286.00 273.33 284.66 2.9M
2022-05-27 264.83 273.96 262.52 270.71 4.5M
2022-05-26 252.34 266.09 251.61 264.41 3.2M
2022-05-25 252.34 254.13 244.33 251.71 3.4M
2022-05-24 250.25 252.55 246.89 248.15 2.2M
2022-05-23 254.13 256.02 248.99 254.97 2.6M
2022-05-20 246.68 253.20 246.47 247.94 3.2M
2022-05-19 241.12 243.43 234.93 243.43 2.4M
2022-05-18 247.62 249.09 245.42 245.42 3.8M
2022-05-17 246.15 249.09 243.64 246.89 3.6M
2022-05-16 241.96 245.00 239.44 244.05 2.3M
2022-05-13 240.70 243.84 238.70 243.53 1.8M
2022-05-12 228.42 238.91 226.32 237.34 3.8M
2022-05-11 236.29 239.23 232.51 236.61 3.1M
2022-05-10 232.30 239.65 230.83 234.30 4.8M
2022-05-09 235.66 238.18 225.59 225.80 3.3M
2022-05-06 242.48 243.95 234.30 238.18 4.8M
2022-05-05 248.67 254.65 242.37 243.84 7.5M
2022-05-04 246.05 248.57 238.70 242.59 4.1M
2022-05-03 245.52 250.25 241.54 246.15 2.3M
2022-04-29 248.99 252.34 243.43 247.83 4.4M
2022-04-28 239.75 247.52 237.65 244.37 6.7M
2022-04-27 240.70 243.84 234.72 236.19 2.7M
2022-04-26 252.97 255.70 239.33 239.33 3.1M
2022-04-25 252.03 258.64 249.36 252.45 1.7M
2022-04-22 269.66 270.29 259.27 259.27 1.9M
2022-04-21 261.58 272.80 259.58 269.97 4.1M
2022-04-20 258.11 262.21 254.72 260.32 1.5M
2022-04-19 256.12 259.48 249.79 254.86 5.7M
2022-04-14 253.81 258.32 250.84 257.90 2.4M
2022-04-13 254.65 254.65 247.20 252.55 2.9M
2022-04-12 246.68 251.92 241.50 249.62 3.1M
2022-04-11 248.99 253.29 245.63 249.20 2.1M
2022-04-08 257.38 258.32 250.55 250.77 2.0M
2022-04-07 257.59 257.59 251.08 251.82 1.9M
2022-04-06 256.44 259.90 251.50 254.55 2.3M
2022-04-05 265.46 266.19 254.32 258.01 3.6M
2022-04-04 264.72 268.08 258.22 266.93 1.5M
2022-04-01 263.47 268.61 260.63 260.95 4.5M
2022-03-31 272.70 274.80 260.53 262.00 2.6M
2022-03-30 279.62 283.30 269.45 269.76 3.3M
2022-03-29 265.98 282.77 262.63 280.78 5.8M
2022-03-28 262.84 265.26 259.58 261.26 1.5M
2022-03-25 265.67 267.14 259.58 261.05 2.2M
2022-03-24 271.75 273.43 263.36 263.36 2.2M
2022-03-23 281.93 286.13 269.66 269.97 1.9M
2022-03-22 279.20 280.88 273.64 280.78 8.4M
2022-03-21 278.89 279.41 269.24 273.22 1.9M
2022-03-18 280.36 280.67 269.26 278.05 6.0M
2022-03-17 272.05 282.88 270.08 278.05 3.4M
2022-03-16 275.43 276.58 267.56 275.22 3.6M
2022-03-15 260.21 267.35 256.02 264.10 3.4M
2022-03-14 262.31 272.71 261.52 265.14 3.2M
2022-03-11 241.33 262.00 241.33 256.02 7.9M
2022-03-10 263.36 265.66 235.03 238.60 5.6M
2022-03-09 237.97 260.32 232.62 260.32 7.9M
2022-03-08 228.00 243.95 226.64 229.47 5.8M
2022-03-07 244.05 251.92 229.58 237.55 5.7M
2022-03-04 260.32 268.40 242.38 254.55 7.0M
2022-03-03 284.56 296.31 272.59 272.59 5.7M
2022-03-02 281.72 301.97 273.22 297.46 5.4M
2022-03-01 309.21 314.56 279.94 279.94 4.0M
2022-02-28 301.34 312.89 300.50 311.10 4.5M
2022-02-25 302.92 314.04 299.35 313.72 4.4M
2022-02-24 302.18 307.74 294.15 295.89 3.5M
2022-02-23 322.75 329.67 319.91 321.17 2.2M
2022-02-22 308.37 324.43 307.22 321.17 4.4M
2022-02-21 326.53 327.56 315.30 318.76 1.5M
2022-02-18 325.69 330.51 321.49 324.11 1.8M
2022-02-17 333.66 335.23 323.00 326.42 2.8M
2022-02-16 335.97 340.43 330.51 332.40 4.5M
2022-02-15 318.24 336.91 317.92 336.91 2.8M
2022-02-14 325.27 326.90 316.45 318.97 2.4M
2022-02-11 333.45 336.49 329.99 333.35 2.7M
2022-02-10 339.85 339.85 331.14 338.28 1.7M
2022-02-09 327.36 337.27 326.48 335.65 1.8M
2022-02-08 320.02 325.69 318.34 325.06 1.5M
2022-02-07 314.98 320.65 313.62 320.65 2.4M
2022-02-04 320.96 322.12 306.27 310.89 2.2M
2022-02-03 320.75 322.64 316.45 318.34 1.9M
2022-02-02 320.12 325.37 319.60 322.64 2.4M
2022-02-01 315.51 320.86 315.51 317.50 1.9M
2022-01-31 321.38 321.38 311.52 312.68 2.4M
2022-01-28 326.11 327.78 309.95 313.83 4.9M
2022-01-27 315.19 328.52 314.22 325.06 1.5M
2022-01-26 318.03 326.94 316.66 321.38 2.5M
2022-01-25 320.12 320.78 305.48 313.41 2.3M
2022-01-24 324.95 329.36 311.21 313.30 2.0M
2022-01-21 333.56 336.28 326.63 329.88 2.0M
2022-01-20 342.89 346.67 337.75 339.85 2.6M
2022-01-19 345.31 350.79 340.27 341.63 3.4M
2022-01-18 353.39 354.44 348.77 348.87 2.1M
2022-01-17 357.69 360.73 355.06 355.48 1.3M
2022-01-14 352.97 359.47 352.73 354.75 1.2M
2022-01-13 355.90 362.51 354.65 357.90 1.8M
2022-01-12 366.08 367.24 354.65 354.65 1.6M
2022-01-11 358.84 365.03 357.16 364.09 1.7M
2022-01-10 354.54 360.42 352.34 355.90 1.6M
2022-01-07 349.50 354.33 348.66 354.33 1.7M
2022-01-06 345.41 355.17 344.05 349.61 2.3M
2022-01-05 351.08 357.48 350.66 353.07 1.8M
2022-01-04 342.68 355.80 339.12 352.23 2.5M