Dark

MLSPF
MELROSE INDUS PLC
stock OTC

EOD

Jun 27, 2025

7.40USD+6.079%(+0.42)3,311

Pre-market

0.00USD-100.000%(-6.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	6.9800	7.3990	6.9800	7.3990	+6.079%	3,311	0.000%
2025-06-26	6.9500	7.1500	6.8350	6.9750	+0.504%	7,668	+6.079%
2025-06-25	7.1050	7.1050	6.9400	6.9400	-2.364%	1,263	+6.614%
2025-06-24	6.9050	7.1090	6.7720	7.1080	+2.791%	4,974	+4.094%
2025-06-23	6.8200	7.0900	6.8200	6.9150	+2.657%	16,655	+6.999%
2025-06-20	6.6100	6.9771	6.6100	6.7360	-0.370%	1,456	+9.843%
2025-06-18	6.3520	6.7890	6.3520	6.7610	+2.223%	3,900	+9.436%
2025-06-17	6.8500	6.8500	6.6120	6.6140	+5.386%	3,680	+11.869%
2025-06-16	6.7500	6.7600	6.2760	6.2760	-5.354%	18,578	+17.894%
2025-06-13	6.1510	6.6310	6.1510	6.6310	+0.091%	3,629	+11.582%
2025-06-12	6.4000	6.6500	6.4000	6.6250	+0.303%	4,789	+11.683%
2025-06-11	6.5000	6.8410	6.3690	6.6050	-1.638%	11,015	+12.021%
2025-06-10	6.9600	6.9600	6.7150	6.7150	-0.253%	7,313	+10.186%
2025-06-09	6.0620	6.7320	6.0620	6.7320	+5.733%	3,666	+9.908%
2025-06-06	6.3100	6.3670	6.1360	6.3670	+1.063%	6,240	+16.209%
2025-06-05	6.6090	6.6240	6.3000	6.3000	-3.077%	4,861	+17.444%
2025-06-04	6.7000	6.7000	6.3400	6.5000	-2.256%	12,134	+13.831%
2025-06-03	6.5000	6.7010	6.2550	6.6500	+2.308%	11,019	+11.263%
2025-06-02	6.5160	6.5700	6.1490	6.5000	-1.515%	3,418	+13.831%
2025-05-30	6.6100	6.6100	6.3600	6.6000	+1.773%	2,762	+12.106%
2025-05-29	6.5000	6.5720	6.3403	6.4850	+0.543%	5,336	+14.094%
2025-05-28	6.5100	6.7000	6.4500	6.4500	-1.028%	9,106	+14.713%
2025-05-27	6.4000	6.5170	6.4000	6.5170	+5.113%	2,671	+13.534%
2025-05-23	6.2270	6.2450	5.8050	6.2000	-0.641%	1,545	+19.339%
2025-05-22	6.2610	6.3200	6.2400	6.2400	+2.885%	3,213	+18.574%
2025-05-21	6.4750	6.4750	5.8750	6.0650	-5.559%	9,128	+21.995%
2025-05-20	6.1800	6.4300	5.8700	6.4220	+5.712%	8,449	+15.213%
2025-05-19	6.3750	6.3750	6.0750	6.0750	-4.406%	3,423	+21.794%
2025-05-16	6.4750	6.5000	6.2900	6.3550	-4.865%	5,640	+16.428%
2025-05-15	6.6700	6.6800	6.3000	6.6800	+1.597%	7,153	+10.763%
2025-05-14	6.5750	6.5750	6.5750	6.5750	+3.218%	1,297	+12.532%
2025-05-13	6.2450	6.3700	6.2450	6.3700	-5.095%	721	+16.154%
2025-05-12	6.6750	6.7800	6.0770	6.7120	+0.630%	19,123	+10.235%
2025-05-09	6.7500	6.7500	6.1100	6.6700	+2.332%	12,608	+10.930%
2025-05-08	6.6000	6.6000	5.7100	6.5180	+9.916%	3,234	+13.516%
2025-05-07	6.2250	6.2250	5.9300	5.9300	+5.591%	2,226	+24.772%
2025-05-06	5.9700	6.3140	5.6160	5.6160	-10.857%	3,004	+31.749%
2025-05-05	6.3500	6.3500	5.9000	6.3000	+5.000%	4,228	+17.444%
2025-05-02	6.2800	6.2800	6.0000	6.0000	-1.397%	974	+23.317%
2025-05-01	6.1500	6.1500	5.9200	6.0850	+0.879%	1,659	+21.594%
2025-04-30	5.5600	6.0400	5.5600	6.0320	-0.871%	7,261	+22.662%
2025-04-29	5.8250	6.0850	5.8250	6.0850	+4.017%	1,979	+21.594%
2025-04-28	5.8450	5.8500	5.8450	5.8500	-1.349%	4,168	+26.479%
2025-04-25	5.3700	5.9300	5.3700	5.9300	+2.330%	1,797	+24.772%
2025-04-24	5.5750	5.7950	5.4100	5.7950	+6.330%	2,931	+27.679%
2025-04-23	5.9000	5.9000	5.4500	5.4500	-1.802%	561	+35.761%
2025-04-22	5.8000	5.8000	5.5250	5.5500	-1.158%	2,851	+33.315%
2025-04-21	5.3620	5.8500	5.3620	5.6150	+3.215%	7,486	+31.772%
2025-04-17	5.5900	5.5900	5.3560	5.4401	-7.560%	1,920	+36.009%
2025-04-16	5.6250	5.8850	5.6200	5.8850	+3.155%	4,381	+25.726%
2025-04-15	5.4950	5.9200	5.4950	5.7050	+7.036%	4,344	+29.693%
2025-04-14	5.2250	5.8250	5.2250	5.3300	+2.244%	8,304	+38.818%
2025-04-11	5.4000	5.5600	5.2130	5.2130	+0.734%	5,482	+41.934%
2025-04-10	5.0850	5.3900	5.0850	5.1750	+0.583%	14,049	+42.976%
2025-04-09	4.5570	5.3520	4.5570	5.1450	+2.900%	19,932	+43.810%
2025-04-08	5.4000	5.4000	4.9950	5.0000	-0.990%	14,882	+47.980%
2025-04-07	5.0500	5.3300	4.7500	5.0500	-2.697%	8,122	+46.515%
2025-04-04	5.8700	5.8700	5.1900	5.1900	-14.722%	7,312	+42.563%
2025-04-03	6.4150	6.4150	5.9600	6.0860	-3.855%	5,509	+21.574%
2025-04-02	6.3300	6.3300	6.3300	6.3300	+2.927%	1,685	+16.888%
2025-04-01	6.0500	6.1500	6.0500	6.1500	-0.382%	2,066	+20.309%
2025-03-31	6.2750	6.2750	5.9330	6.1736	-6.461%	3,975	+19.849%
2025-03-28	6.8000	6.9200	6.6000	6.6000	-0.602%	4,771	+12.106%
2025-03-27	6.7500	6.9600	6.6400	6.6400	-7.392%	3,726	+11.431%
2025-03-26	6.8500	7.1700	6.8500	7.1700	+0.533%	1,267	+3.194%
2025-03-25	6.5250	7.1320	6.5250	7.1320	+1.163%	4,596	+3.744%
2025-03-24	6.4800	7.0500	6.4480	7.0500	+8.796%	4,084	+4.950%
2025-03-21	7.1200	7.1200	6.4000	6.4800	-9.800%	5,328	+14.182%
2025-03-20	7.1200	7.2640	6.9400	7.1840	+0.476%	2,515	+2.993%
2025-03-19	7.3200	7.3200	6.6550	7.1500	-0.901%	5,363	+3.483%
2025-03-18	6.8000	7.2150	6.8000	7.2150	+1.050%	11,135	+2.550%
2025-03-17	6.7750	7.1400	6.6600	7.1400	-0.140%	3,147	+3.627%
2025-03-14	7.3000	7.3000	6.9000	7.1500	+16.260%	4,159	+3.483%
2025-03-13	6.8250	6.8250	6.1500	6.1500	-13.356%	2,606	+20.309%
2025-03-12	6.5500	7.0980	6.4300	7.0980	+10.854%	9,691	+4.241%
2025-03-11	6.1870	6.4030	6.1600	6.4030	+1.232%	351,384	+15.555%
2025-03-10	6.1100	6.4000	5.7400	6.3251	-3.138%	2,925	+16.978%
2025-03-07	6.7500	6.8900	6.4000	6.5300	-9.557%	1,396,791	+13.308%
2025-03-06	7.5000	7.5000	7.0500	7.2200	-19.733%	15,585	+2.479%
2025-03-05	8.9200	8.9950	8.3520	8.9950	+8.767%	1,949	-17.743%
2025-03-04	7.8100	8.2710	7.8100	8.2700	-3.382%	87,528	-10.532%
2025-03-03	8.8000	8.8000	8.5500	8.5595	+7.664%	1,434	-13.558%
2025-02-28	7.9960	7.9960	7.9502	7.9502	+4.912%	504	-6.933%
2025-02-27	8.2800	8.2800	7.5780	7.5780	-4.076%	4,383	-2.362%
2025-02-26	7.9000	7.9000	7.9000	7.9000	-4.138%	6,849	-6.342%
2025-02-25	8.2800	8.2800	8.2410	8.2410	+5.586%	4,871	-10.217%
2025-02-24	7.6300	7.8050	7.6300	7.8050	-1.390%	2,215	-5.202%
2025-02-21	7.4000	7.9150	7.4000	7.9150	-3.476%	52,519	-6.519%
2025-02-20	8.2750	8.2750	8.2000	8.2000	-1.442%	1,217	-9.768%
2025-02-19	8.3700	8.3700	8.3200	8.3200	+3.303%	2,803	-11.070%
2025-02-14	8.2700	8.2700	8.0540	8.0540	-1.960%	549	-8.133%
2025-02-13	8.2150	8.2150	8.2150	8.2150	+2.291%	293	-9.933%
2025-02-12	8.0310	8.0310	8.0310	8.0310	+5.200%	145	-7.870%
2025-02-11	7.6340	7.6340	7.6340	7.6340	-4.408%	479	-3.078%
2025-02-10	7.9860	7.9860	7.9860	7.9860	+6.779%	1,050	-7.350%
2025-02-07	7.4790	7.4790	7.4790	7.4790	-5.389%	115	-1.070%
2025-02-06	7.9050	7.9050	7.9050	7.9050	+1.463%	416	-6.401%
2025-02-04	7.7910	7.7910	7.7910	7.7910	-0.574%	824	-5.031%
2025-02-03	7.6000	7.8360	7.6000	7.8360	+2.767%	4,682	-5.577%
2025-01-31	7.6100	7.6250	7.6100	7.6250	+0.860%	1,889	-2.964%
2025-01-30	7.5600	7.5600	7.4130	7.5600	-0.290%	12,024	-2.130%
2025-01-29	7.4600	7.5820	7.4600	7.5820	+2.128%	30,053	-2.414%
2025-01-28	7.3050	7.6900	7.2600	7.4240	-0.947%	5,070	-0.337%
2025-01-27	7.4950	7.4950	7.4950	7.4950	+2.671%	3,954	-1.281%
2025-01-24	7.7000	7.7000	7.3000	7.3000	-4.662%	5,646	+1.356%
2025-01-23	7.6540	7.6570	7.6540	7.6570	+9.778%	1,033	-3.369%
2025-01-22	7.5750	7.6500	6.9750	6.9750	-8.943%	16,717	+6.079%
2025-01-21	7.5000	7.6600	6.8860	7.6600	+9.821%	4,955	-3.407%
2025-01-17	7.1000	7.1000	6.9750	6.9750	-1.761%	2,443	+6.079%
2025-01-16	7.2000	7.2000	6.8000	7.1000	+1.792%	3,989	+4.211%
2025-01-15	7.2000	7.2000	6.9750	6.9750	+2.498%	1,030	+6.079%
2025-01-14	6.8865	6.8865	6.7610	6.8050	+0.295%	3,782	+8.729%
2025-01-13	6.9775	6.9775	6.7850	6.7850	-1.021%	601	+9.049%
2025-01-10	7.0750	7.2950	6.8550	6.8550	-3.027%	2,262	+7.936%
2025-01-07	7.1460	7.1460	7.0690	7.0690	+2.482%	859	+4.668%
2025-01-06	7.2000	7.2000	6.8978	6.8978	-0.608%	1,639	+7.266%
2025-01-02	6.9400	6.9400	6.9400	6.9400	-2.637%	1,532	+6.614%
2024-12-31	7.1690	7.1690	7.1280	7.1280	+6.420%	3,690	+3.802%
2024-12-30	7.0730	7.0730	6.6980	6.6980	-5.369%	1,809	+10.466%
2024-12-26	7.0780	7.0780	7.0780	7.0780	+3.996%	417	+4.535%
2024-12-24	6.7610	6.8220	6.7610	6.8060	+0.994%	5,090	+8.713%
2024-12-23	6.7390	7.0510	6.7390	6.7390	-5.151%	16,538	+9.794%
2024-12-20	6.5740	7.1050	6.5740	7.1050	-2.027%	7,605	+4.138%
2024-12-19	6.9800	7.2520	6.8689	7.2520	-0.385%	1,330	+2.027%
2024-12-18	7.0000	7.2800	6.7920	7.2800	+6.589%	25,020	+1.635%
2024-12-17	6.6500	6.8300	6.6500	6.8300	+2.154%	305	+8.331%
2024-12-16	7.2500	7.2500	6.6860	6.6860	-6.958%	10,576	+10.664%
2024-12-13	6.7330	7.1860	6.7330	7.1860	-3.154%	3,085	+2.964%
2024-12-12	7.4200	7.4200	7.4200	7.4200	+1.366%	1,447	-0.283%
2024-12-11	7.5200	7.6000	6.8800	7.3200	+3.756%	5,662	+1.079%
2024-12-09	7.4400	7.4950	7.0550	7.0550	-2.014%	2,609	+4.876%
2024-12-06	7.5220	7.5220	7.0400	7.2000	-6.189%	5,746	+2.764%
2024-12-05	7.6700	7.6750	7.0300	7.6750	+2.333%	6,033	-3.596%
2024-12-04	7.8200	7.8200	7.5000	7.5000	-3.013%	10,284	-1.347%
2024-12-03	7.6610	7.7330	7.6610	7.7330	+0.821%	774	-4.319%
2024-12-02	7.6700	7.6700	7.6700	7.6700	+2.719%	779	-3.533%
2024-11-29	7.4670	7.4670	7.4670	7.4670	+3.997%	2,758	-0.911%
2024-11-27	7.4500	7.4500	6.9420	7.1800	-1.536%	22,811	+3.050%
2024-11-26	7.0000	7.3640	7.0000	7.2920	+5.163%	2,224	+1.467%
2024-11-25	6.9250	6.9340	6.9000	6.9340	+0.087%	3,278	+6.706%
2024-11-22	6.9250	6.9280	6.4000	6.9280	+5.852%	21,870	+6.798%
2024-11-21	6.1540	6.5450	6.1540	6.5450	-3.037%	3,733	+13.048%
2024-11-20	6.4500	6.7510	6.3590	6.7500	+3.385%	2,441	+9.615%
2024-11-19	6.7000	6.7610	6.5290	6.5290	-6.125%	1,612	+13.325%
2024-11-18	6.7500	6.9550	6.7500	6.9550	+6.167%	6,545	+6.384%
2024-11-15	6.5510	6.5510	6.5510	6.5510	-2.019%	1,554	+12.945%
2024-11-14	6.8210	6.8210	6.6860	6.6860	+8.030%	2,660	+10.664%
2024-11-13	6.1890	6.1890	6.1890	6.1890	-4.967%	827	+19.551%
2024-11-11	6.9250	7.0000	6.5125	6.5125	+0.774%	10,952	+13.612%
2024-11-08	6.8750	6.8750	6.2750	6.4625	-6.341%	13,798	+14.491%
2024-11-07	6.9250	6.9250	6.9000	6.9000	+7.813%	3,061	+7.232%
2024-11-05	6.3000	6.4000	6.3000	6.4000	+2.811%	11,210	+15.609%
2024-11-04	6.2250	6.2250	6.2250	6.2250	-1.033%	1,789	+18.859%
2024-11-01	5.9500	6.2900	5.9500	6.2900	+7.155%	13,165	+17.631%
2024-10-31	6.3600	6.3600	5.8700	5.8700	+0.859%	6,695	+26.048%
2024-10-30	5.8200	5.8200	5.8200	5.8200	+0.779%	6,600	+27.131%
2024-10-29	6.3750	6.3750	5.7750	5.7750	-3.686%	1,171	+28.121%
2024-10-28	6.3230	6.3230	5.9940	5.9960	+2.496%	13,319	+23.399%
2024-10-25	5.4900	5.8500	5.4900	5.8500	-3.306%	10,374	+26.479%
2024-10-24	6.0300	6.0500	6.0300	6.0500	+0.232%	750	+22.298%
2024-10-23	5.4700	6.0360	5.4700	6.0360	+6.870%	8,018	+22.581%
2024-10-21	5.4700	5.8855	5.4000	5.6480	-7.105%	23,881	+31.002%
2024-10-18	6.0800	6.0800	6.0800	6.0800	+1.333%	1,193	+21.694%
2024-10-17	6.0800	6.0800	5.9900	6.0000	+3.270%	44,979	+23.317%
2024-10-16	5.3200	5.8800	5.3200	5.8100	+10.247%	3,779	+27.349%
2024-10-15	5.2700	5.2700	5.2700	5.2700	-11.429%	675	+40.398%
2024-10-14	5.2800	5.9500	5.2800	5.9500	+1.190%	14,389	+24.353%
2024-10-11	5.8800	5.8800	5.8800	5.8800	+2.261%	1,974	+25.833%
2024-10-10	5.6910	5.7500	5.5100	5.7500	-0.725%	14,552	+28.678%
2024-10-09	5.7080	5.8000	5.6800	5.7920	+1.972%	3,121	+27.745%
2024-10-08	5.4700	6.0000	5.4000	5.6800	-0.786%	4,942	+30.264%
2024-10-04	5.7250	5.7250	5.7250	5.7250	-4.131%	1,469	+29.240%
2024-10-03	5.6750	6.1000	5.6750	5.9717	-3.837%	1,039	+23.901%
2024-10-02	6.2100	6.2100	6.2100	6.2100	-2.665%	9,934	+19.147%
2024-10-01	6.3800	6.3800	6.3800	6.3800	+2.903%	5,264	+15.972%
2024-09-26	6.2000	6.2000	6.2000	6.2000	+3.161%	6,389	+19.339%
2024-09-25	6.2018	6.4900	5.8750	6.0100	+1.435%	2,316	+23.111%
2024-09-23	5.9250	5.9250	5.9250	5.9250	-3.971%	356	+24.878%
2024-09-20	6.6200	6.6200	6.1700	6.1700	-8.253%	3,013	+19.919%
2024-09-19	6.8000	6.8000	6.7250	6.7250	+13.502%	634	+10.022%
2024-09-17	5.9250	5.9250	5.9250	5.9250	0.000%	171	+24.878%
2024-09-16	6.5250	6.5250	5.9250	5.9250	-9.195%	2,669	+24.878%
2024-09-13	6.5250	6.5250	5.9250	6.5250	+12.113%	1,257	+13.395%
2024-09-12	5.8200	5.8200	5.8200	5.8200	-0.513%	961	+27.131%
2024-09-10	5.8500	5.8500	5.8500	5.8500	+0.429%	196	+26.479%
2024-09-09	5.8250	6.4250	5.8250	5.8250	-4.312%	13,304	+27.021%
2024-09-06	6.4250	6.4250	5.8250	6.0875	-5.327%	6,272	+21.544%
2024-09-04	5.8700	6.4300	5.8700	6.4300	-1.183%	2,498	+15.070%
2024-09-03	6.4800	6.6200	5.9250	6.5070	+1.672%	11,485	+13.708%
2024-08-30	6.4000	6.4000	6.4000	6.4000	-5.185%	159	+15.609%
2024-08-29	6.7200	6.7500	6.4000	6.7500	+1.199%	1,495	+9.615%
2024-08-28	6.6700	6.6700	6.6700	6.6700	-1.506%	449,449	+10.930%
2024-08-27	6.3400	6.7720	6.3400	6.7720	+7.492%	467,500	+9.259%
2024-08-23	6.3000	6.3000	6.3000	6.3000	+1.613%	11,000	+17.444%
2024-08-06	6.2000	6.2000	6.2000	6.2000	-9.224%	14,984	+19.339%
2024-08-01	7.0900	7.0900	6.8300	6.8300	-9.176%	5,753	+8.331%
2024-07-31	7.5200	7.5200	7.5200	7.5200	+6.065%	800	-1.609%
2024-07-30	7.0900	7.0900	7.0900	7.0900	-4.124%	80,800	+4.358%
2024-07-24	7.3950	7.3950	7.3950	7.3950	+4.155%	7,500	+0.054%
2024-07-19	7.1000	7.1000	7.1000	7.1000	-3.072%	200	+4.211%
2024-07-18	7.3250	7.3250	7.3250	7.3250	-3.555%	261	+1.010%
2024-07-15	7.1500	7.5950	7.1500	7.5950	+4.184%	5,565	-2.581%
2024-07-11	7.0500	7.2900	7.0500	7.2900	+3.404%	9,268	+1.495%
2024-07-10	7.0500	7.0500	7.0500	7.0500	-1.053%	1,020	+4.950%
2024-07-09	7.3000	7.3000	7.1250	7.1250	+6.343%	10,680	+3.846%
2024-06-27	7.3500	7.3500	6.7000	6.7000	-15.190%	11,954	+10.433%
2024-06-14	7.9000	7.9000	7.9000	7.9000	0.000%	1,000	-6.342%
2024-06-11	7.9000	7.9000	7.9000	7.9000	-1.250%	12,520	-6.342%
2024-06-10	8.0000	8.0000	8.0000	8.0000	-0.621%	66,179	-7.513%
2024-06-06	8.0500	8.0500	8.0500	8.0500	-0.617%	2,718	-8.087%
2024-06-05	8.1000	8.1000	8.1000	8.1000	+5.195%	4,580	-8.654%
2024-05-22	7.7000	7.7000	7.7000	7.7000	+0.195%	500	-3.909%
2024-05-20	7.8100	7.8100	7.6850	7.6850	-0.839%	15,113	-3.722%
2024-05-17	7.7500	7.7500	7.7500	7.7500	0.000%	10,000	-4.529%
2024-05-15	7.7500	7.7500	7.7500	7.7500	+1.043%	152	-4.529%
2024-05-14	7.3000	7.6700	7.3000	7.6700	+0.921%	10,235	-3.533%
2024-05-13	7.6000	7.6000	7.6000	7.6000	+1.333%	235	-2.645%
2024-05-08	7.5000	7.5000	7.5000	7.5000	0.000%	2,500	-1.347%
2024-05-07	7.5000	7.5000	7.5000	7.5000	-1.639%	100	-1.347%
2024-05-06	7.6250	7.6250	7.6250	7.6250	-4.310%	105	-2.964%
2024-04-30	7.9684	7.9684	7.9684	7.9684	-1.259%	242	-7.146%
2024-04-29	8.0700	8.0700	8.0700	8.0700	0.000%	2,010	-8.315%
2024-04-25	8.0700	8.0700	8.0700	8.0700	+3.794%	100	-8.315%
2024-04-22	7.7750	7.7750	7.7750	7.7750	-4.077%	456	-4.836%
2024-04-15	8.1055	8.1055	8.1055	8.1055	-1.152%	196	-8.716%
2024-04-10	8.2000	8.2000	8.2000	8.2000	0.000%	20,000	-9.768%
2024-04-03	8.2000	8.2000	8.2000	8.2000	-2.728%	375	-9.768%
2024-04-02	8.4300	8.4300	8.4300	8.4300	-3.547%	306	-12.230%
2024-03-20	7.8000	8.7400	7.8000	8.7400	+11.338%	466	-15.343%
2024-03-18	7.8500	7.8500	7.8500	7.8500	+6.658%	3,666	-5.745%
2024-03-12	7.3600	7.3600	7.3600	7.3600	-10.571%	666	+0.530%
2024-03-06	8.2500	8.2500	8.2300	8.2300	-1.268%	1,153	-10.097%
2024-03-04	8.3357	8.3400	8.3357	8.3357	+5.515%	400	-11.237%
2024-02-29	7.9000	7.9000	7.9000	7.9000	+1.975%	433	-6.342%
2024-02-28	7.7100	7.7470	7.7100	7.7470	-0.296%	1,650	-4.492%
2024-02-21	7.7000	7.7700	7.7000	7.7700	+5.858%	80,050	-4.775%
2024-02-13	7.5000	7.5000	7.1700	7.3400	-2.133%	10,053	+0.804%
2024-02-07	7.5000	7.5000	7.5000	7.5000	+1.032%	550	-1.347%
2024-02-02	7.4234	7.4234	7.4234	7.4234	-2.066%	1,130	-0.329%
2024-02-01	7.5800	7.5800	7.5800	7.5800	+2.909%	300	-2.388%
2024-01-17	7.4000	7.4000	7.3573	7.3657	+0.893%	5,493	+0.452%
2024-01-09	7.3005	7.3005	7.3005	7.3005	-3.687%	187	+1.349%
2024-01-08	7.5800	7.5800	7.5800	7.5800	+6.610%	150	-2.388%
2023-12-28	7.1100	7.1100	7.1100	7.1100	-3.659%	5,418	+4.065%
2023-12-27	7.3800	7.3800	7.3800	7.3800	-0.338%	501	+0.257%
2023-12-22	7.4050	7.4050	7.4050	7.4050	+3.134%	150	-0.081%
2023-12-21	7.2800	7.2800	7.1800	7.1800	+2.718%	2,473	+3.050%
2023-12-15	6.9500	6.9900	6.9500	6.9900	+0.576%	5,450	+5.851%
2023-12-12	6.9500	6.9500	6.9500	6.9500	+8.764%	31,462	+6.460%
2023-12-01	6.3900	6.3900	6.3900	6.3900	+3.065%	577	+15.790%
2023-11-20	6.2000	6.2000	6.2000	6.2000	-4.468%	380	+19.339%
2023-11-16	6.4900	6.4900	6.4900	6.4900	+5.186%	60,233	+14.006%
2023-11-13	6.1700	6.1700	6.1700	6.1700	+1.815%	157	+19.919%
2023-11-03	6.0600	6.0600	6.0600	6.0600	+0.414%	11,345	+22.096%
2023-11-02	6.0350	6.0350	6.0350	6.0350	+12.384%	148	+22.601%
2023-10-24	5.3700	5.3700	5.3700	5.3700	-1.648%	4,532	+37.784%
2023-10-18	5.4600	5.4600	5.4600	5.4600	-2.326%	5,995	+35.513%
2023-10-17	5.5900	5.5900	5.5900	5.5900	-2.273%	50,500	+32.361%
2023-10-10	5.7200	5.7200	5.7200	5.7200	-1.379%	4,232	+29.353%
2023-10-02	5.8000	5.8000	5.8000	5.8000	-0.855%	200	+27.569%
2023-09-25	5.8500	5.8500	5.8500	5.8500	+1.916%	170	+26.479%
2023-09-22	5.7400	5.7400	5.7400	5.7400	-6.515%	2,903	+28.902%
2023-09-19	6.1400	6.1400	6.1400	6.1400	+2.333%	13,912	+20.505%
2023-09-14	6.0000	6.0000	6.0000	6.0000	+3.806%	630	+23.317%
2023-09-11	5.7800	5.7800	5.7800	5.7800	-13.083%	751	+28.010%
2023-09-08	6.6500	6.6500	6.6500	6.6500	+0.041%	110	+11.263%
2023-09-07	6.6374	6.6557	6.6323	6.6473	+0.717%	80,000	+11.308%
2023-09-05	6.6000	6.6000	6.6000	6.6000	0.000%	145	+12.106%
2023-08-29	6.6000	6.6000	6.6000	6.6000	+3.937%	400	+12.106%
2023-08-24	6.3500	6.3500	6.3500	6.3500	-0.781%	30,000	+16.520%
2023-08-21	6.4000	6.4000	6.4000	6.4000	+0.787%	250	+15.609%
2023-08-16	6.3500	6.3500	6.3500	6.3500	-2.157%	530	+16.520%
2023-08-15	6.5500	6.5500	6.4900	6.4900	+0.980%	7,095	+14.006%
2023-08-14	6.4270	6.4270	6.4270	6.4270	-3.208%	2,207	+15.124%
2023-08-11	6.7600	6.7600	6.5710	6.6400	-2.353%	31,411	+11.431%
2023-08-08	6.8000	6.8000	6.8000	6.8000	-0.147%	100	+8.809%
2023-07-19	6.8100	6.8100	6.8100	6.8100	+3.182%	100	+8.649%
2023-07-18	6.6000	6.6000	6.6000	6.6000	+6.280%	432	+12.106%
2023-07-17	6.2100	6.2100	6.2100	6.2100	-4.462%	600	+19.147%
2023-07-14	6.5000	6.5000	6.5000	6.5000	+3.348%	543	+13.831%
2023-07-11	6.2894	6.2894	6.2894	6.2894	-1.032%	16,668	+17.642%
2023-07-10	6.0100	6.3550	5.9400	6.3550	-2.717%	11,215	+16.428%
2023-06-20	6.5325	6.5325	6.5325	6.5325	-2.500%	385	+13.264%
2023-06-15	6.7000	6.7000	6.6500	6.7000	+7.200%	7,532	+10.433%
2023-06-07	6.2500	6.2500	6.2500	6.2500	+4.167%	1,548	+18.384%
2023-06-01	6.0000	6.0000	6.0000	6.0000	+4.530%	100	+23.317%
2023-05-30	6.0300	6.0300	5.7400	5.7400	-4.333%	9,400	+28.902%
2023-04-18	6.0000	6.0000	6.0000	6.0000	-4.762%	4,354	+23.317%
2023-04-13	6.3000	6.3000	6.3000	6.3000	+7.137%	685	+17.444%
2023-04-12	6.0900	6.0900	5.8803	5.8803	+0.518%	6,490	+25.827%
2023-04-06	5.8500	5.8500	5.8500	5.8500	-3.465%	5,897	+26.479%
2023-04-03	6.1200	6.1200	6.0600	6.0600	+1.040%	39,933	+22.096%
2023-03-29	5.9400	5.9976	5.9400	5.9976	+0.970%	1,967	+23.366%
2023-03-23	5.9400	6.0600	5.9400	5.9400	+9.994%	17,538	+24.562%
2023-03-21	5.4900	5.6400	5.4003	5.4003	-0.271%	6,427	+37.011%
2023-03-16	5.4150	5.4150	5.4150	5.4150	+3.143%	690	+36.639%
2023-02-24	5.2500	5.2500	5.2500	5.2500	+3.550%	7,329	+40.933%
2023-02-21	5.0700	5.0700	5.0700	5.0700	0.000%	53	+45.937%
2023-02-06	5.0700	5.0700	5.0700	5.0700	-3.983%	5,389	+45.937%
2023-02-03	5.2803	5.2803	5.2803	5.2803	+3.535%	2,640	+40.125%
2023-01-31	5.1000	5.1000	5.1000	5.1000	-8.108%	5,526	+45.078%
2023-01-27	5.5500	5.5500	5.5500	5.5500	+6.628%	333	+33.315%
2023-01-23	5.2800	5.2800	5.1900	5.2050	-0.287%	28,406	+42.152%
2023-01-19	5.2200	5.2200	5.2200	5.2200	-4.396%	11,342	+41.743%
2023-01-13	5.2503	5.4600	5.2503	5.4600	+3.409%	28,676	+35.513%
2023-01-12	5.5200	5.5200	5.2725	5.2800	-2.493%	43,106	+40.133%
2023-01-11	5.4150	5.4150	5.4150	5.4150	-2.957%	160	+36.639%
2023-01-09	5.1000	5.5800	5.1000	5.5800	+9.412%	4,775	+32.599%
2023-01-06	5.1000	5.1000	5.1000	5.1000	+5.590%	125	+45.078%
2023-01-03	4.8300	4.8300	4.8300	4.8300	+1.417%	2,407	+53.188%
2022-12-30	4.7625	4.7625	4.7625	4.7625	-5.506%	129	+55.360%
2022-12-29	5.0400	5.0400	5.0400	5.0400	+13.131%	333	+46.806%
2022-12-23	4.4550	4.4550	4.4550	4.4550	+0.338%	10,406	+66.083%
2022-12-16	4.3800	4.4400	4.3800	4.4400	-8.075%	66,473	+66.644%
2022-12-15	4.8300	4.8300	4.8300	4.8300	+8.439%	989	+53.188%
2022-12-08	4.4541	4.4541	4.4541	4.4541	-3.214%	163	+66.117%
2022-11-28	4.6020	4.6020	4.6020	4.6020	+2.267%	3,314	+60.778%
2022-11-22	4.5000	4.5000	4.5000	4.5000	-6.250%	1,000	+64.422%
2022-11-15	4.4442	4.8000	4.4442	4.8000	+18.519%	1,593	+54.146%
2022-11-09	4.0500	4.0500	4.0500	4.0500	-1.099%	3,750	+82.691%
2022-11-01	4.0950	4.0950	4.0950	4.0950	-5.862%	283	+80.684%
2022-10-27	4.3500	4.3500	4.3500	4.3500	+20.833%	167	+70.092%
2022-10-24	3.6000	3.6000	3.6000	3.6000	+5.727%	323	+105.528%
2022-10-19	3.4050	3.4050	3.4050	3.4050	+13.500%	750	+117.298%
2022-10-13	3.0000	3.0000	3.0000	3.0000	-6.542%	29,594	+146.633%
2022-10-12	3.2100	3.2100	3.2100	3.2100	-0.990%	346	+130.498%
2022-10-11	3.2310	3.2421	3.2310	3.2421	-9.942%	3,917	+128.216%
2022-10-05	3.6000	3.6000	3.6000	3.6000	+4.348%	667	+105.528%
2022-10-04	3.4500	3.4500	3.4500	3.4500	+0.364%	3,285	+114.464%
2022-09-28	3.4375	3.4375	3.4375	3.4375	+7.087%	11,437	+115.244%
2022-09-27	3.2100	3.2100	3.2100	3.2100	-9.322%	13,475	+130.498%
2022-09-21	3.5400	3.5400	3.5400	3.5400	-7.087%	13,255	+109.011%
2022-09-20	3.8100	3.8100	3.8100	3.8100	+1.438%	12,929	+94.199%
2022-09-16	3.7560	3.7560	3.7560	3.7560	+1.780%	64,524	+96.991%
2022-09-15	3.9000	3.9000	3.6903	3.6903	-12.136%	15,515	+100.499%
2022-09-14	4.2000	4.2000	4.2000	4.2000	-10.828%	2,315	+76.167%
2022-09-08	4.7100	4.7100	4.7100	4.7100	-1.258%	6,217	+57.091%
2022-09-07	4.6500	4.7700	4.6500	4.7700	+3.922%	4,218	+55.115%
2022-08-30	5.1000	5.1000	4.5900	4.5900	-10.000%	3,217	+61.198%
2022-08-25	5.1000	5.1000	5.1000	5.1000	+3.030%	5,756	+45.078%
2022-08-23	4.9500	4.9500	4.9500	4.9500	0.000%	74	+49.475%
2022-08-22	4.9500	4.9500	4.9500	4.9500	-7.821%	82	+49.475%
2022-08-19	5.3700	5.3700	5.3700	5.3700	-5.291%	50	+37.784%
2022-08-15	5.9100	5.9100	5.6700	5.6700	+0.532%	607	+30.494%
2022-08-12	5.4600	5.6400	5.4600	5.6400	+5.618%	40,208	+31.188%
2022-08-11	5.3400	5.3400	5.3400	5.3400	+2.293%	3,795	+38.558%
2022-08-03	5.8200	5.8200	5.2203	5.2203	-6.947%	1,346	+41.735%
2022-07-15	5.6100	5.6100	5.6100	5.6100	0.000%	4,050	+31.889%
2022-06-22	5.6100	5.6100	5.6100	5.6100	-7.426%	133	+31.889%
2022-06-21	5.8092	6.0600	5.8092	6.0600	+18.129%	12,745	+22.096%
2022-06-16	5.1300	5.1300	5.1300	5.1300	-0.581%	93,275	+44.230%
2022-06-15	5.1600	5.1600	5.1600	5.1600	-3.911%	6,565	+43.391%
2022-06-14	5.3700	5.3700	5.3700	5.3700	-8.205%	2,176	+37.784%
2022-06-08	5.8500	5.8500	5.8500	5.8500	+7.735%	900	+26.479%
2022-06-07	5.2500	5.4300	5.2500	5.4300	+12.074%	500	+36.262%
2022-06-03	4.8450	4.8450	4.8450	4.8450	-4.438%	171	+52.714%
2022-05-31	5.0700	5.0700	5.0700	5.0700	+4.969%	917	+45.937%
2022-05-27	4.8300	4.8300	4.8300	4.8300	+1.577%	11,778	+53.188%
2022-05-26	4.6524	4.7550	4.6521	4.7550	+4.967%	2,820	+55.605%
2022-05-24	4.5300	4.5300	4.5300	4.5300	+0.667%	5,970	+63.333%
2022-05-18	4.5000	4.5000	4.5000	4.5000	+3.455%	27,942	+64.422%
2022-05-11	4.3497	4.3497	4.3497	4.3497	-6.452%	6,414	+70.104%
2022-05-03	4.6500	4.6500	4.6497	4.6497	+5.078%	667	+59.129%
2022-04-29	4.4250	4.4250	4.4250	4.4250	+0.340%	191	+67.209%
2022-04-28	4.2150	4.4100	4.1250	4.4100	+1.379%	28,161	+67.778%
2022-04-27	4.3500	4.3500	4.3500	4.3500	-2.027%	10,133	+70.092%
2022-04-26	4.3530	4.4400	4.3530	4.4400	-7.500%	223	+66.644%
2022-04-25	4.8000	4.8000	4.8000	4.8000	+7.744%	2,729	+54.146%
2022-04-18	4.9050	4.9050	4.4550	4.4550	0.000%	220	+66.083%
2022-04-13	4.4550	4.4550	4.4550	4.4550	+0.678%	6,930	+66.083%

.dark-mode .HkJXC0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HkJXC0{ color: #333333; background-color: white; border: 2px solid #333333; }MLSPFMELROSE INDUS PLCstock OTC

MLSPF
MELROSE INDUS PLC
stock OTC