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 |
| 21 Aug 2012 |
GBX |
20 |
20.5 |
20 |
20.5 |
20.4954 |
+0.75 (+3.80%)
|
2,370 |
| 17 Aug 2012 |
GBX |
20 |
20 |
19.75 |
19.75 |
19.7456 |
0.0 (0.0%)
|
3,240 |
| 16 Aug 2012 |
GBX |
20 |
20 |
19.75 |
19.75 |
19.7456 |
-0.35 (-1.74%)
|
4,020 |
| 15 Aug 2012 |
GBX |
20 |
20.5 |
20 |
20.1 |
20.0955 |
-0.35 (-1.71%)
|
5,861 |
| 14 Aug 2012 |
GBX |
20 |
20.45 |
19.5 |
20.45 |
20.4454 |
+0.45 (+2.25%)
|
7,000 |
| 13 Aug 2012 |
GBX |
19.5 |
20 |
19.5 |
20 |
19.9955 |
+0.9 (+4.71%)
|
30,000 |
| 9 Aug 2012 |
GBX |
19.1 |
20 |
19.1 |
19.1 |
19.0957 |
+0.1 (+0.53%)
|
33,950 |
| 8 Aug 2012 |
GBX |
19 |
19 |
19 |
19 |
18.9958 |
0.0 (0.0%)
|
20,000 |
| 7 Aug 2012 |
GBX |
19 |
19.9 |
19 |
19 |
18.9958 |
0.0 (0.0%)
|
5,691 |
| 6 Aug 2012 |
GBX |
19 |
19 |
19 |
19 |
18.9958 |
-0.1 (-0.52%)
|
5,000 |
| 1 Aug 2012 |
GBX |
19 |
20 |
19 |
19.1 |
19.0957 |
+0.1 (+0.53%)
|
6,100 |
| 31 Jul 2012 |
GBX |
19 |
20 |
19 |
19 |
18.9958 |
-1 (-5%)
|
7,563 |
| 30 Jul 2012 |
GBX |
19 |
20 |
19 |
20 |
19.9955 |
+2 (+11.11%)
|
14,975 |
| 26 Jul 2012 |
GBX |
19 |
19.4 |
18 |
18 |
17.996 |
0.0 (0.0%)
|
37,567 |
| 25 Jul 2012 |
GBX |
19 |
19 |
18 |
18 |
17.996 |
0.0 (0.0%)
|
1,800 |
| 24 Jul 2012 |
GBX |
19 |
19.425 |
18 |
18 |
17.996 |
0.0 (0.0%)
|
6,517 |
| 23 Jul 2012 |
GBX |
18 |
18 |
18 |
18 |
17.996 |
0.0 (0.0%)
|
6,700 |
| 20 Jul 2012 |
GBX |
19.5 |
19.5 |
18 |
18 |
17.996 |
-2 (-10%)
|
5,000 |
| 19 Jul 2012 |
GBX |
20.7 |
20.7 |
18 |
20 |
19.9955 |
+1 (+5.26%)
|
45,053 |
| 17 Jul 2012 |
GBX |
21 |
21 |
19 |
19 |
18.9958 |
-0.3 (-1.55%)
|
5,000 |
| 13 Jul 2012 |
GBX |
19.3 |
19.3 |
19.3 |
19.3 |
19.2957 |
+0.3 (+1.58%)
|
3,395 |
| 12 Jul 2012 |
GBX |
21 |
21 |
19 |
19 |
18.9958 |
-1.7 (-8.21%)
|
8,550 |
| 11 Jul 2012 |
GBX |
21 |
21 |
19.3 |
20.7 |
20.6954 |
+1.45 (+7.53%)
|
1,698 |
| 10 Jul 2012 |
GBX |
20 |
21 |
19.25 |
19.25 |
19.2457 |
-1.75 (-8.33%)
|
6,100 |
| 6 Jul 2012 |
GBX |
20.5 |
21 |
20 |
21 |
20.9953 |
0.0 (0.0%)
|
6,010 |
| 5 Jul 2012 |
GBX |
21 |
21 |
20 |
21 |
20.9953 |
-0.5 (-2.33%)
|
8,317 |
| 3 Jul 2012 |
GBX |
20.5 |
21.5 |
20 |
21.5 |
21.4952 |
+2.35 (+12.27%)
|
39,662 |
| 2 Jul 2012 |
GBX |
20.5 |
20.5 |
19.15 |
19.15 |
19.1457 |
-1.6 (-7.71%)
|
22,167 |
| 28 Jun 2012 |
GBX |
20.5 |
20.75 |
20.5 |
20.75 |
20.7454 |
+1.45 (+7.51%)
|
19,591 |
| 27 Jun 2012 |
GBX |
20.5 |
20.5 |
19.3 |
19.3 |
19.2957 |
-1.55 (-7.43%)
|
20,500 |
