Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2024 |
GBX |
94.5 |
95.9 |
94.002 |
95 |
95 |
-1 (-1.04%)
|
21,449 |
| 27 Jun 2024 |
GBX |
95.5 |
96 |
94.05 |
96 |
96 |
+0.6 (+0.63%)
|
47,831 |
| 26 Jun 2024 |
GBX |
96.5 |
97 |
94.6 |
95.4 |
95.4 |
-1.1 (-1.14%)
|
205,180 |
| 25 Jun 2024 |
GBX |
96.5 |
97 |
96 |
96.5 |
96.5 |
-0.1 (-0.10%)
|
68,790 |
| 24 Jun 2024 |
GBX |
97.5 |
98 |
96 |
96.6 |
96.6 |
-1 (-1.02%)
|
235,574 |
| 21 Jun 2024 |
GBX |
99 |
99.2 |
97.45 |
97.6 |
97.6 |
-0.4 (-0.41%)
|
46,556 |
| 20 Jun 2024 |
GBX |
98.5 |
100 |
97.355 |
98 |
98 |
-0.5 (-0.51%)
|
150,604 |
| 19 Jun 2024 |
GBX |
97 |
100 |
96 |
98.5 |
98.5 |
+2.5 (+2.60%)
|
721,784 |
| 18 Jun 2024 |
GBX |
97 |
98 |
96 |
96 |
96 |
-1 (-1.03%)
|
57,548 |
| 17 Jun 2024 |
GBX |
97 |
97.9 |
96.2 |
97 |
97 |
0.0 (0.0%)
|
80,065 |
| 14 Jun 2024 |
GBX |
97 |
98 |
96 |
97 |
97 |
0.0 (0.0%)
|
593,804 |
| 13 Jun 2024 |
GBX |
97 |
98 |
96 |
97 |
97 |
0.0 (0.0%)
|
310,535 |
| 12 Jun 2024 |
GBX |
97 |
98 |
96 |
97 |
97 |
0.0 (0.0%)
|
173,495 |
| 11 Jun 2024 |
GBX |
97 |
98 |
96 |
97 |
97 |
0.0 (0.0%)
|
666,989 |
| 10 Jun 2024 |
GBX |
97 |
98 |
96 |
97 |
97 |
0.0 (0.0%)
|
77,670 |
| 7 Jun 2024 |
GBX |
98.5 |
99 |
96.06 |
97 |
97 |
-1 (-1.02%)
|
234,296 |
| 6 Jun 2024 |
GBX |
99.5 |
100 |
97.9787 |
98 |
98 |
-1.5 (-1.51%)
|
108,035 |
| 5 Jun 2024 |
GBX |
100.5 |
101 |
99 |
99.5 |
99.5 |
+0.5 (+0.51%)
|
294,987 |
| 4 Jun 2024 |
GBX |
101.5 |
102 |
99 |
99 |
99 |
-2.5 (-2.46%)
|
390,567 |
| 3 Jun 2024 |
GBX |
100.5 |
102 |
100 |
101.5 |
101.5 |
+1 (+1.00%)
|
336,817 |
| 31 May 2024 |
GBX |
101 |
103 |
100 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
252,333 |
| 30 May 2024 |
GBX |
101 |
102 |
100.55 |
101 |
101 |
0.0 (0.0%)
|
79,101 |
| 29 May 2024 |
GBX |
101.5 |
102 |
100 |
101 |
101 |
-0.5 (-0.49%)
|
225,523 |
| 28 May 2024 |
GBX |
101.5 |
102 |
100.55 |
101.5 |
101.5 |
0.0 (0.0%)
|
190,652 |
| 24 May 2024 |
GBX |
102 |
103 |
101 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
421,644 |
| 23 May 2024 |
GBX |
100.5 |
103 |
100 |
102 |
102 |
+1.5 (+1.49%)
|
381,817 |
| 22 May 2024 |
GBX |
104.5 |
105 |
100 |
100.5 |
100.5 |
-4.5 (-4.29%)
|
591,725 |
| 21 May 2024 |
GBX |
105.5 |
107 |
104 |
105 |
105 |
-0.5 (-0.47%)
|
376,942 |
| 20 May 2024 |
GBX |
104.25 |
107 |
104 |
105.5 |
105.5 |
+1.5 (+1.44%)
|
1,413,553 |
| 17 May 2024 |
GBX |
103.5 |
105 |
103.1 |
104 |
104 |
+0.5 (+0.48%)
|
428,755 |
