Melrose Industries PLC (PK) (MLSPF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -1.195 | -16.1595672752 | 7.395 | 7.52 | 6.2 | 21967 | 6.99254413 | CS |
| 12 | -1.9 | -23.4567901235 | 8.1 | 8.1 | 6.2 | 13215 | 7.38471391 | CS |
| 26 | -1.5 | -19.4805194805 | 7.7 | 8.74 | 6.2 | 9046 | 7.55407368 | CS |
| 52 | -0.2 | -3.125 | 6.4 | 8.74 | 5.37 | 9229 | 7.02834138 | CS |
| 156 | -1 | -13.8888888889 | 7.2 | 8.74 | 3 | 17099 | 5.59055662 | CS |
| 260 | -0.01 | -0.161030595813 | 6.21 | 9.6705 | 2.67 | 24364 | 5.78800334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724103000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1723843800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1723757400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1723671000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1723584600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1723498200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1723239000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1723152600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1723066200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1722979800 | 6.2 | -0.89 | -12.55 | 6.2 | 6.2 | 6.2 | 14984 |
| 1722893220 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1722634020 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1722547620 | 7.09 | -0.43 | -5.72 | 7.09 | 7.09 | 6.83 | 5753 |
| 1722461340 | 7.52 | 0.43 | 6.06 | 7.52 | 7.52 | 7.52 | 800 |
| 1722374820 | 7.09 | -0.31 | -4.12 | 7.09 | 7.4898 | 7.09 | 80800 |
| 1722288480 | 7.395 | 0 | 0.00 | 7.395 | 7.395 | 7.395 | 0 |
| 1722029280 | 7.395 | 0 | 0.00 | 7.395 | 7.395 | 7.395 | 0 |
| 1721942880 | 7.395 | 0 | 0.00 | 7.395 | 7.395 | 7.395 | 0 |
| 1721856480 | 7.395 | 0.3 | 4.15 | 7.395 | 7.395 | 7.395 | 7500 |
| 1721769780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1721683380 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1721424180 | 7.1 | -0.23 | -3.07 | 7.1 | 7.1 | 7.1 | 200 |
| 1721337960 | 7.325 | -0.27 | -3.55 | 7.325 | 7.325 | 7.325 | 261 |
| 1721251740 | 7.595 | 0 | 0.00 | 7.595 | 7.595 | 7.595 | 0 |
| 1721165340 | 7.595 | 0 | 0.00 | 7.595 | 7.595 | 7.595 | 0 |
| 1721078940 | 7.595 | 0.31 | 4.18 | 7.15 | 7.595 | 7.15 | 5565 |
| 1720819680 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 0 |
| 1720733280 | 7.29 | 0.24 | 3.40 | 7.05 | 7.29 | 7.05 | 9268 |
| 1720646880 | 7.05 | -0.08 | -1.05 | 7.05 | 7.05 | 7.05 | 1020 |
| 1720560540 | 7.125 | 0.43 | 6.34 | 7.3 | 7.3 | 7.125 | 10680 |
| 1720473600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1720214400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1720041600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1719955200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1719868800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1719609600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1719523200 | 6.7 | -1.2 | -15.19 | 7.35 | 7.35 | 6.7 | 11954 |
| 1719437100 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1719350700 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1719264300 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1719005100 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1718918700 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1718745900 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1718659500 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1718400300 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 1000 |
| 1718314140 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1718227740 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1718141340 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 12520 |
| 1718054880 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 66179 |
| 1717795800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 2082 |
| 1717709400 | 8.05 | -0.05 | -0.62 | 8.05 | 8.05 | 8.05 | 2718 |
| 1717622460 | 8.1 | 0.4 | 5.19 | 8.1 | 8.1 | 8.1 | 4580 |
| 1717536000 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1717449600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1717190400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1717104000 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1717017600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716931200 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716585600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716499200 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716412800 | 7.7 | 0.02 | 0.20 | 7.7 | 7.7 | 7.7 | 500 |
| 1716326580 | 7.685 | 0 | 0.00 | 7.685 | 7.685 | 7.685 | 0 |
| 1716240180 | 7.685 | -0.07 | -0.84 | 7.81 | 7.81 | 7.685 | 15113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
