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 |
| 26 Jun 2012 |
GBX |
20.85 |
21 |
20.85 |
20.85 |
20.8454 |
+1.85 (+9.74%)
|
33,643 |
| 25 Jun 2012 |
GBX |
19 |
19 |
19 |
19 |
18.9958 |
0.0 (0.0%)
|
1,200 |
| 22 Jun 2012 |
GBX |
21 |
21 |
18.357 |
19 |
18.9958 |
-0.714 (-3.62%)
|
22,563 |
| 21 Jun 2012 |
GBX |
21 |
21 |
19.714 |
19.7143 |
19.7099 |
-0.286 (-1.43%)
|
9,000 |
| 20 Jun 2012 |
GBX |
20 |
20 |
20 |
20 |
19.9955 |
0.0 (0.0%)
|
880 |
| 19 Jun 2012 |
GBX |
21 |
21.1 |
20 |
20 |
19.9955 |
-0.85 (-4.08%)
|
20,350 |
| 14 Jun 2012 |
GBX |
20.85 |
21 |
20.85 |
20.85 |
20.8454 |
+0.85 (+4.25%)
|
2,000 |
| 13 Jun 2012 |
GBX |
20.75 |
20.75 |
20 |
20 |
19.9955 |
-1.38 (-6.45%)
|
7,667 |
| 12 Jun 2012 |
GBX |
21.38 |
21.38 |
19 |
21.38 |
21.3752 |
-1.3 (-5.73%)
|
55,000 |
| 11 Jun 2012 |
GBX |
22 |
22.68 |
20 |
22.68 |
22.6749 |
+0.68 (+3.09%)
|
8,000 |
| 8 Jun 2012 |
GBX |
21.2 |
22 |
21.2 |
22 |
21.9951 |
+2 (+10%)
|
23,653 |
| 7 Jun 2012 |
GBX |
21 |
21 |
20 |
20 |
19.9955 |
0.0 (0.0%)
|
4,350 |
| 6 Jun 2012 |
GBX |
21 |
21 |
20 |
20 |
19.9955 |
-1.2 (-5.66%)
|
200 |
| 1 Jun 2012 |
GBX |
21 |
21.2 |
21 |
21.2 |
21.1953 |
+1.2 (+6%)
|
1,000 |
| 31 May 2012 |
GBX |
21 |
21 |
20 |
20 |
19.9955 |
-1.2 (-5.66%)
|
1,070 |
| 30 May 2012 |
GBX |
21.2 |
21.2 |
21 |
21.2 |
21.1953 |
+1.2 (+6%)
|
11,673 |
| 28 May 2012 |
GBX |
22 |
22.5 |
20 |
20 |
19.9955 |
-1.25 (-5.88%)
|
26,962 |
| 25 May 2012 |
GBX |
22 |
22 |
21.25 |
21.25 |
21.2453 |
-1.25 (-5.56%)
|
25,000 |
| 24 May 2012 |
GBX |
22 |
22.5 |
22 |
22.5 |
22.495 |
+1.5 (+7.14%)
|
6,256 |
| 23 May 2012 |
GBX |
21.5 |
21.5 |
21 |
21 |
20.9953 |
-2.75 (-11.58%)
|
2,900 |
| 22 May 2012 |
GBX |
22.2 |
23.75 |
22.2 |
23.75 |
23.7447 |
+3.75 (+18.75%)
|
102,500 |
| 21 May 2012 |
GBX |
22 |
22.5 |
20 |
20 |
19.9955 |
-2 (-9.09%)
|
10,456 |
| 18 May 2012 |
GBX |
22 |
22 |
22 |
22 |
21.9951 |
+2 (+10%)
|
6,000 |
| 17 May 2012 |
GBX |
23.3 |
23.3 |
20 |
20 |
19.9955 |
-2 (-9.09%)
|
10,198 |
| 16 May 2012 |
GBX |
23.5 |
23.65 |
22 |
22 |
21.9951 |
-1.5 (-6.38%)
|
15,850 |
| 15 May 2012 |
GBX |
22.9 |
23.5 |
22.9 |
23.5 |
23.4948 |
+1.15 (+5.15%)
|
13,413 |
| 14 May 2012 |
GBX |
22.75 |
22.75 |
21 |
22.35 |
22.345 |
-1.096 (-4.68%)
|
46,649 |
| 11 May 2012 |
GBX |
23.446 |
23.5 |
23.446 |
23.4463 |
23.4411 |
+0.046 (+0.20%)
|
5,000 |
| 10 May 2012 |
GBX |
23.4 |
23.4 |
23.4 |
23.4 |
23.3948 |
+1.4 (+6.36%)
|
374 |
| 9 May 2012 |
GBX |
22 |
22 |
22 |
22 |
21.9951 |
-1.5 (-6.38%)
|
5,016 |
