Melrose Industries Plc (27M)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.124 | 1.99742268041 | 6.208 | 6.26 | 6.208 | 158 | 6.208 | DE |
| 4 | 0.898 | 16.5255796835 | 5.434 | 6.26 | 5.434 | 543 | 5.69842474 | DE |
| 12 | 0.648 | 11.4004222379 | 5.684 | 6.26 | 5.046 | 412 | 5.5555871 | DE |
| 26 | -0.808 | -11.3165266106 | 7.14 | 7.61 | 5.046 | 513 | 6.0982787 | DE |
| 52 | 0.332 | 5.53333333333 | 6 | 7.894 | 5.046 | 849 | 6.54754529 | DE |
| 156 | 0.232 | 3.80327868852 | 6.1 | 7.894 | 5.046 | 756 | 6.50001285 | DE |
| 260 | 0.232 | 3.80327868852 | 6.1 | 7.894 | 5.046 | 756 | 6.50001285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 6.26 | 0.05 | 0.84 | 6.26 | 6.26 | 6.26 | 185 |
| 1731705960 | 6.208 | 0 | 0.00 | 6.208 | 6.208 | 6.208 | 0 |
| 1731619560 | 6.208 | -0 | -0.06 | 6.208 | 6.208 | 6.208 | 158 |
| 1731533160 | 6.212 | 0 | 0.00 | 6.212 | 6.212 | 6.212 | 0 |
| 1731446760 | 6.212 | 0 | 0.00 | 6.212 | 6.212 | 6.212 | 0 |
| 1731360360 | 6.212 | 0 | 0.00 | 6.212 | 6.212 | 6.212 | 0 |
| 1731101160 | 6.212 | 0 | 0.00 | 6.212 | 6.212 | 6.212 | 0 |
| 1731014760 | 6.212 | 0 | 0.00 | 6.212 | 6.212 | 6.212 | 0 |
| 1730928360 | 6.212 | 0.23 | 3.81 | 6.212 | 6.212 | 6.212 | 50 |
| 1730841960 | 5.984 | 0.22 | 3.78 | 5.914 | 5.984 | 5.914 | 549 |
| 1730755560 | 5.766 | 0.09 | 1.62 | 5.766 | 5.766 | 5.766 | 600 |
| 1730496360 | 5.674 | 0 | 0.00 | 5.674 | 5.674 | 5.674 | 0 |
| 1730409960 | 5.674 | 0 | 0.00 | 5.674 | 5.674 | 5.674 | 0 |
| 1730323560 | 5.674 | 0.21 | 3.92 | 5.69 | 5.69 | 5.674 | 1326 |
| 1730233560 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1730147160 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1729887960 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1729801560 | 5.46 | 0.03 | 0.48 | 5.46 | 5.46 | 5.46 | 932 |
| 1729715160 | 5.434 | 0.03 | 0.63 | 5.434 | 5.434 | 5.434 | 185 |
| 1729628760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729542360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729283160 | 5.4 | 0.35 | 7.02 | 5.394 | 5.4 | 5.394 | 1400 |
| 1729196760 | 5.046 | 0 | 0.00 | 5.046 | 5.046 | 5.046 | 0 |
| 1729110360 | 5.046 | 0 | 0.00 | 5.046 | 5.046 | 5.046 | 0 |
| 1729023960 | 5.046 | -0.16 | -3.00 | 5.19 | 5.19 | 5.046 | 390 |
| 1728937560 | 5.202 | 0 | 0.00 | 5.202 | 5.202 | 5.202 | 0 |
| 1728678360 | 5.202 | 0.03 | 0.50 | 5.202 | 5.202 | 5.202 | 200 |
| 1728591960 | 5.176 | 0 | 0.00 | 5.176 | 5.176 | 5.176 | 0 |
| 1728505560 | 5.176 | 0 | 0.00 | 5.176 | 5.176 | 5.176 | 0 |
| 1728419160 | 5.176 | -0.32 | -5.79 | 5.298 | 5.298 | 5.176 | 202 |
| 1728332760 | 5.494 | -0.03 | -0.58 | 5.53 | 5.53 | 5.494 | 68 |
| 1728073620 | 5.526 | 0 | 0.00 | 5.526 | 5.526 | 5.526 | 0 |
| 1727987220 | 5.526 | 0 | 0.00 | 5.526 | 5.526 | 5.526 | 0 |
| 1727900820 | 5.526 | 0 | 0.00 | 5.526 | 5.526 | 5.526 | 0 |
| 1727814420 | 5.526 | -0.12 | -2.06 | 5.626 | 5.626 | 5.526 | 639 |
| 1727727960 | 5.642 | 0 | 0.00 | 5.642 | 5.642 | 5.642 | 0 |
| 1727468760 | 5.642 | 0 | 0.00 | 5.642 | 5.642 | 5.642 | 0 |
| 1727382360 | 5.642 | 0.11 | 1.91 | 5.642 | 5.642 | 5.642 | 28 |
| 1727295960 | 5.5359999 | 0.05 | 0.84 | 5.5359999 | 5.5359999 | 5.5359999 | 12 |
| 1727209560 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1727123160 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726863960 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726777560 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726691160 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726604760 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726518360 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726259160 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726172760 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726086360 | 5.49 | -0.06 | -1.12 | 5.49 | 5.49 | 5.49 | 40 |
| 1725999960 | 5.5519999 | 0.09 | 1.68 | 5.5519999 | 5.5519999 | 5.5519999 | 433 |
| 1725913560 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1725654360 | 5.46 | -0.32 | -5.47 | 5.46 | 5.46 | 5.46 | 500 |
| 1725567960 | 5.776 | 0 | 0.00 | 5.776 | 5.776 | 5.776 | 0 |
| 1725481560 | 5.776 | 0 | 0.00 | 5.776 | 5.776 | 5.776 | 0 |
| 1725395160 | 5.776 | 0 | 0.00 | 5.776 | 5.776 | 5.776 | 0 |
| 1725308760 | 5.776 | 0 | 0.00 | 5.776 | 5.776 | 5.776 | 0 |
| 1725049560 | 5.776 | 0.13 | 2.30 | 5.776 | 5.776 | 5.776 | 350 |
| 1724963220 | 5.646 | 0 | 0.00 | 5.646 | 5.646 | 5.646 | 0 |
| 1724876820 | 5.646 | 0 | 0.00 | 5.646 | 5.646 | 5.646 | 0 |
| 1724790420 | 5.646 | 0 | 0.00 | 5.646 | 5.646 | 5.646 | 0 |
| 1724704020 | 5.646 | -0.11 | -1.98 | 5.684 | 5.684 | 5.628 | 187 |
| 1724444820 | 5.76 | -0.21 | -3.55 | 5.97 | 5.97 | 5.76 | 5285 |
| 1724358360 | 5.972 | 0 | 0.00 | 5.972 | 5.972 | 5.972 | 0 |
| 1724271960 | 5.972 | 0.25 | 4.41 | 5.972 | 5.972 | 5.972 | 200 |
| 1724137200 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1724050800 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
