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 |
| 14 Mar 2012 |
GBX |
24.5 |
25 |
23 |
23 |
22.9949 |
-2 (-8%)
|
18,870 |
| 13 Mar 2012 |
GBX |
24.5 |
25 |
23 |
25 |
24.9944 |
+1.25 (+5.26%)
|
71,571 |
| 12 Mar 2012 |
GBX |
24.5 |
26 |
23.75 |
23.75 |
23.7447 |
-2.658 (-10.07%)
|
8,055 |
| 9 Mar 2012 |
GBX |
26 |
26.4082 |
24.5 |
26.4082 |
26.4023 |
-0.492 (-1.83%)
|
11,100 |
| 8 Mar 2012 |
GBX |
26 |
26.9 |
26 |
26.9 |
26.894 |
0.0 (0.0%)
|
1,858 |
| 7 Mar 2012 |
GBX |
26 |
27 |
26 |
26.9 |
26.894 |
+2.74 (+11.34%)
|
13,000 |
| 6 Mar 2012 |
GBX |
25.5 |
27 |
24.16 |
24.16 |
24.1546 |
-1.84 (-7.08%)
|
4,900 |
| 5 Mar 2012 |
GBX |
25.5 |
26 |
25.5 |
26 |
25.9942 |
+2 (+8.33%)
|
7,300 |
| 2 Mar 2012 |
GBX |
24.5 |
24.5 |
24 |
24 |
23.9946 |
-2.5 (-9.43%)
|
591 |
| 1 Mar 2012 |
GBX |
24.5 |
26.5 |
24.5 |
26.5 |
26.4941 |
+3.5 (+15.22%)
|
24,008 |
| 29 Feb 2012 |
GBX |
24.5 |
25.61 |
23 |
23 |
22.9949 |
0.0 (0.0%)
|
1,170 |
| 28 Feb 2012 |
GBX |
24.5 |
26 |
23 |
23 |
22.9949 |
-0.87 (-3.64%)
|
7,484 |
| 27 Feb 2012 |
GBX |
24.5 |
24.5 |
23.87 |
23.87 |
23.8647 |
-0.63 (-2.57%)
|
2,606 |
| 24 Feb 2012 |
GBX |
24.5 |
25.5 |
24.5 |
24.5 |
24.4945 |
+0.775 (+3.27%)
|
84,900 |
| 23 Feb 2012 |
GBX |
24.25 |
24.25 |
23.725 |
23.725 |
23.7197 |
0.0 (0.0%)
|
7,890 |
| 22 Feb 2012 |
GBX |
24.25 |
25.5 |
23.725 |
23.725 |
23.7197 |
+0.025 (+0.11%)
|
10,405 |
| 21 Feb 2012 |
GBX |
24.125 |
25.003 |
23.7 |
23.7 |
23.6947 |
-1.8 (-7.06%)
|
8,900 |
| 20 Feb 2012 |
GBX |
24.125 |
25.5 |
23.5 |
25.5 |
25.4943 |
+0.497 (+1.99%)
|
45,000 |
| 17 Feb 2012 |
GBX |
24.125 |
25.003 |
24.125 |
25.0025 |
24.9969 |
+2.002 (+8.71%)
|
35,961 |
| 16 Feb 2012 |
GBX |
24.3 |
24.3 |
23 |
23 |
22.9949 |
-0.571 (-2.42%)
|
219,843 |
| 15 Feb 2012 |
GBX |
26 |
26 |
23.571 |
23.5714 |
23.5661 |
-1.929 (-7.56%)
|
15,000 |
| 14 Feb 2012 |
GBX |
26.5 |
26.5 |
25 |
25.5 |
25.4943 |
+0.5 (+2%)
|
2,490 |
| 13 Feb 2012 |
GBX |
27 |
27.19 |
25 |
25 |
24.9944 |
-1 (-3.85%)
|
29,229 |
| 10 Feb 2012 |
GBX |
27 |
27 |
26 |
26 |
25.9942 |
+1 (+4%)
|
7,200 |
| 9 Feb 2012 |
GBX |
27 |
27 |
25 |
25 |
24.9944 |
-2.856 (-10.25%)
|
15,150 |
| 7 Feb 2012 |
GBX |
26.5 |
27.856 |
25.2 |
27.8556 |
27.8494 |
+2.656 (+10.54%)
|
11,578 |
| 6 Feb 2012 |
GBX |
26.5 |
27.7 |
25.2 |
25.2 |
25.1944 |
-0.8 (-3.08%)
|
57,499 |
| 3 Feb 2012 |
GBX |
27 |
27.5 |
25.1 |
26 |
25.9942 |
+1 (+4%)
|
95,872 |
| 2 Feb 2012 |
GBX |
28 |
29.16 |
25 |
25 |
24.9944 |
-2 (-7.41%)
|
25,968 |
| 1 Feb 2012 |
GBX |
25 |
30.236 |
25 |
27 |
26.994 |
-1.475 (-5.18%)
|
93,669 |
