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 |
| 18 Oct 2012 |
GBX |
19.25 |
20 |
19.25 |
20 |
19.9955 |
0.0 (0.0%)
|
3,000 |
| 17 Oct 2012 |
GBX |
19.25 |
20 |
19.25 |
20 |
19.9955 |
+1.26 (+6.72%)
|
886 |
| 15 Oct 2012 |
GBX |
19.25 |
20 |
18.74 |
18.74 |
18.7358 |
0.0 (0.0%)
|
16,123 |
| 12 Oct 2012 |
GBX |
19.25 |
19.25 |
18.74 |
18.74 |
18.7358 |
0.0 (0.0%)
|
1,400 |
| 11 Oct 2012 |
GBX |
19.25 |
19.65 |
18.74 |
18.74 |
18.7358 |
+0.24 (+1.30%)
|
31,445 |
| 8 Oct 2012 |
GBX |
19.25 |
19.35 |
18.5 |
18.5 |
18.4959 |
0.0 (0.0%)
|
26,671 |
| 5 Oct 2012 |
GBX |
19.5 |
19.5 |
18 |
18.5 |
18.4959 |
-0.5 (-2.63%)
|
122,833 |
| 4 Oct 2012 |
GBX |
19.5 |
19.7 |
19 |
19 |
18.9958 |
-0.75 (-3.80%)
|
29,899 |
| 3 Oct 2012 |
GBX |
19.75 |
19.75 |
19 |
19.75 |
19.7456 |
+0.615 (+3.21%)
|
10,400 |
| 2 Oct 2012 |
GBX |
19.75 |
19.75 |
19.135 |
19.135 |
19.1307 |
-1.215 (-5.97%)
|
16,000 |
| 1 Oct 2012 |
GBX |
20.35 |
20.35 |
19 |
20.35 |
20.3455 |
-0.65 (-3.10%)
|
48,439 |
| 28 Sep 2012 |
GBX |
20.5 |
21 |
19 |
21 |
20.9953 |
+0.5 (+2.44%)
|
25,000 |
| 26 Sep 2012 |
GBX |
20.25 |
21.685 |
19.25 |
20.5 |
20.4954 |
-0.25 (-1.20%)
|
300,660 |
| 25 Sep 2012 |
GBX |
19 |
21 |
18 |
20.75 |
20.7454 |
+1.75 (+9.21%)
|
126,378 |
| 24 Sep 2012 |
GBX |
18.25 |
20 |
17.5 |
19 |
18.9958 |
-1 (-5%)
|
35,067 |
| 21 Sep 2012 |
GBX |
20.5 |
20.5 |
20 |
20 |
19.9955 |
+0.125 (+0.63%)
|
3,000 |
| 20 Sep 2012 |
GBX |
20.75 |
20.75 |
19.875 |
19.875 |
19.8706 |
0.0 (0.0%)
|
10,000 |
| 19 Sep 2012 |
GBX |
20.75 |
20.75 |
19.875 |
19.875 |
19.8706 |
+0.075 (+0.38%)
|
4,700 |
| 18 Sep 2012 |
GBX |
20.5 |
21.64 |
19.8 |
19.8 |
19.7956 |
-3.2 (-13.91%)
|
5,437 |
| 17 Sep 2012 |
GBX |
20.5 |
23 |
20.5 |
23 |
22.9949 |
+4 (+21.05%)
|
50,000 |
| 14 Sep 2012 |
GBX |
19 |
19 |
19 |
19 |
18.9958 |
-2 (-9.52%)
|
11,000 |
| 13 Sep 2012 |
GBX |
20 |
21 |
19 |
21 |
20.9953 |
+2 (+10.53%)
|
8,038 |
| 12 Sep 2012 |
GBX |
19 |
19 |
19 |
19 |
18.9958 |
0.0 (0.0%)
|
5,000 |
| 10 Sep 2012 |
GBX |
20 |
21.5 |
19 |
19 |
18.9958 |
-0.85 (-4.28%)
|
7,082 |
| 6 Sep 2012 |
GBX |
20.5 |
21.5 |
19.85 |
19.85 |
19.8456 |
0.0 (0.0%)
|
19,039 |
| 5 Sep 2012 |
GBX |
20.5 |
20.5 |
19.85 |
19.85 |
19.8456 |
+0.01 (+0.05%)
|
5,200 |
| 4 Sep 2012 |
GBX |
21 |
21 |
19.84 |
19.84 |
19.8356 |
-1.16 (-5.52%)
|
3,700 |
| 3 Sep 2012 |
GBX |
21 |
21 |
21 |
21 |
20.9953 |
-2 (-8.70%)
|
3,350 |
| 30 Aug 2012 |
GBX |
21.75 |
23 |
21.75 |
23 |
22.9949 |
0.0 (0.0%)
|
78 |
| 23 Aug 2012 |
GBX |
21.75 |
23 |
21.75 |
23 |
22.9949 |
+3.25 (+16.46%)
|
25,000 |
