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

Melrose Industries Plc (OP: MLSPF )

7.900 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 11, 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 (%)
May 28, 2020 1.590 1.590 1.590 0 +0.09(+6.00%)
May 27, 2020 1.450 1.500 1.450 1.500 29,229 +0.30(+25.00%)
May 26, 2020 1.200 1.200 1.200 1.200 8,776 +0.03(+2.56%)
May 22, 2020 1.110 1.170 1.110 1.170 5,500 +0.06(+5.41%)
May 21, 2020 1.140 1.140 1.110 1.110 10,247 +0.00(+0.00%)
May 20, 2020 1.110 1.110 1.110 1.110 1,076 -0.04(-3.48%)
May 19, 2020 1.180 1.180 1.150 1.150 9,756 +0.04(+3.60%)
May 18, 2020 1.110 1.110 1.110 1.110 22,640 +0.08(+7.77%)
May 15, 2020 1.010 1.030 1.000 1.030 16,000 +0.07(+7.29%)
May 14, 2020 0.9600 0.9600 0.9600 0.9600 15,000 -0.04(-4.00%)
May 13, 2020 1.020 1.020 1.000 1.000 3,236 -0.12(-10.71%)
May 12, 2020 1.140 1.140 1.120 1.120 759 -0.01(-0.88%)
May 11, 2020 1.130 1.130 1.130 1.130 485 -0.05(-4.24%)
May 08, 2020 1.180 1.180 1.180 1.180 3,000 -0.02(-1.67%)
May 06, 2020 1.200 1.200 1.200 0 +0.04(+3.45%)
May 05, 2020 1.160 1.160 1.160 1.160 851,793 -0.07(-5.64%)
May 04, 2020 1.229 1.229 1.229 90 +0.00(+0.00%)
May 01, 2020 1.320 1.320 1.229 1.229 339,500 +0.01(+0.76%)
Apr 30, 2020 1.220 1.220 1.220 1.220 25,853 +0.02(+1.83%)
Apr 29, 2020 1.178 1.178 1.198 17,199 +0.02(+1.74%)
Apr 28, 2020 1.178 1.178 1.178 1.178 144,172 +0.11(+10.42%)
Apr 24, 2020 1.067 1.067 1.067 0 +0.00(+0.00%)
Apr 21, 2020 1.067 1.067 1.067 0 -0.07(-6.23%)
Apr 20, 2020 1.137 1.137 1.137 50 +0.00(+0.00%)
Apr 17, 2020 1.100 1.137 1.100 1.137 14,000 +0.15(+14.89%)
Apr 16, 2020 1.030 1.080 0.9900 0.9900 30,025 -0.07(-6.23%)
Apr 15, 2020 1.130 1.150 1.056 1.056 18,721 -0.15(-12.74%)
Apr 14, 2020 1.210 1.210 1.210 1.210 19,219 -0.01(-0.82%)
Apr 13, 2020 1.350 1.350 1.220 1.220 2,350 +0.01(+0.83%)
Apr 08, 2020 1.210 1.210 1.210 0 +0.11(+10.00%)
Apr 07, 2020 1.240 1.240 1.100 1.100 7,432 +0.01(+1.05%)
Apr 06, 2020 1.089 1.089 1.089 1.089 644 +0.20(+22.31%)
Apr 03, 2020 0.9185 0.9185 0.8900 0.8900 18,400 -0.03(-3.26%)
Apr 02, 2020 0.9200 0.9200 0.9200 0.9200 829 +0.02(+2.22%)
Apr 01, 2020 1.100 1.100 0.9000 0.9000 452 -0.24(-21.05%)
Mar 31, 2020 1.140 1.140 1.140 1.140 49,384 +0.03(+2.70%)
Mar 30, 2020 1.087 1.110 1.087 1.110 80,930 -0.21(-15.84%)
Mar 27, 2020 1.319 1.319 1.319 1.319 4,700 +0.18(+15.30%)
Mar 26, 2020 1.300 1.300 1.144 1,837 -0.16(-12.01%)
Mar 25, 2020 1.300 1.300 1.300 1.300 28,360 +0.15(+13.04%)
Mar 24, 2020 1.150 1.150 1.150 1.150 3,694 +0.10(+9.52%)
Mar 23, 2020 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Mar 20, 2020 1.360 1.360 1.050 1.050 12,400 -0.30(-22.22%)
Mar 18, 2020 1.350 1.350 1.350 0 -0.20(-12.93%)
Mar 17, 2020 1.550 1.550 1.550 1.550 2,898 +0.13(+9.12%)
Mar 16, 2020 1.900 1.900 1.421 6,900 -0.48(-25.22%)
Mar 13, 2020 1.900 1.900 1.900 1.900 25,900 +0.00(+0.00%)
Mar 12, 2020 1.900 1.900 1.900 1.900 45,000 -0.42(-18.01%)
Mar 11, 2020 2.100 2.100 2.317 764 +0.22(+10.35%)
Mar 09, 2020 2.100 2.100 2.100 0 -0.25(-10.71%)
Mar 06, 2020 2.352 2.352 2.352 2.352 1,700 -0.05(-2.00%)
Mar 05, 2020 2.550 2.550 2.400 2.400 8,395 -0.23(-8.70%)
Mar 04, 2020 2.629 2.629 2.629 2.629 3,137 -0.05(-1.92%)
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.