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 |
| 31 Jan 2012 |
GBX |
24.5 |
28.475 |
24.5 |
28.475 |
28.4687 |
+2.575 (+9.94%)
|
15,000 |
| 30 Jan 2012 |
GBX |
24 |
25.9 |
24 |
25.9 |
25.8942 |
+4.9 (+23.33%)
|
17,636 |
| 27 Jan 2012 |
GBX |
22.5 |
24 |
21 |
21 |
20.9953 |
-2.25 (-9.68%)
|
7,421 |
| 25 Jan 2012 |
GBX |
22.5 |
23.25 |
22.5 |
23.25 |
23.2448 |
+2.25 (+10.71%)
|
2,905 |
| 24 Jan 2012 |
GBX |
21 |
21 |
21 |
21 |
20.9953 |
-3 (-12.50%)
|
7,300 |
| 23 Jan 2012 |
GBX |
22 |
24 |
21.6 |
24 |
23.9946 |
-1 (-4%)
|
8,691 |
| 20 Jan 2012 |
GBX |
22 |
25 |
22 |
25 |
24.9944 |
+3.5 (+16.28%)
|
25,000 |
| 18 Jan 2012 |
GBX |
21.5 |
21.5 |
21.5 |
21.5 |
21.4952 |
-0.3 (-1.38%)
|
7,000 |
| 17 Jan 2012 |
GBX |
20.5 |
21.8 |
20.5 |
21.8 |
21.7951 |
+3.8 (+21.11%)
|
22,500 |
| 16 Jan 2012 |
GBX |
20 |
20 |
18 |
18 |
17.996 |
0.0 (0.0%)
|
5,250 |
| 13 Jan 2012 |
GBX |
20 |
20 |
18 |
18 |
17.996 |
-0.5 (-2.70%)
|
4,050 |
| 12 Jan 2012 |
GBX |
20 |
20 |
18.5 |
18.5 |
18.4959 |
-2.9 (-13.55%)
|
1,370 |
| 9 Jan 2012 |
GBX |
20 |
21.4 |
18 |
21.4 |
21.3952 |
+1.4 (+7%)
|
26,180 |
| 6 Jan 2012 |
GBX |
20 |
20 |
18 |
20 |
19.9955 |
+2 (+11.11%)
|
29,838 |
| 4 Jan 2012 |
GBX |
20 |
20 |
18 |
18 |
17.996 |
-2 (-10%)
|
12,500 |
| 3 Jan 2012 |
GBX |
20 |
20 |
18 |
20 |
19.9955 |
+1.5 (+8.11%)
|
64,174 |
| 29 Dec 2011 |
GBX |
20 |
20 |
18.5 |
18.5 |
18.4959 |
0.0 (0.0%)
|
4,050 |
| 28 Dec 2011 |
GBX |
20.25 |
20.25 |
18.5 |
18.5 |
18.4959 |
-2 (-9.76%)
|
1,900 |
| 23 Dec 2011 |
GBX |
20.25 |
20.5 |
20.25 |
20.5 |
20.4954 |
0.0 (0.0%)
|
89 |
| 22 Dec 2011 |
GBX |
20.25 |
20.5 |
18.675 |
20.5 |
20.4954 |
+1.5 (+7.89%)
|
18,150 |
| 21 Dec 2011 |
GBX |
20.25 |
20.25 |
19 |
19 |
18.9958 |
-1.5 (-7.32%)
|
20,000 |
| 20 Dec 2011 |
GBX |
20.5 |
21 |
19.15 |
20.5 |
20.4954 |
+0.75 (+3.80%)
|
25,464 |
| 19 Dec 2011 |
GBX |
20.5 |
20.5 |
19.75 |
19.75 |
19.7456 |
-0.05 (-0.25%)
|
20,375 |
| 16 Dec 2011 |
GBX |
20.5 |
20.5 |
19.8 |
19.8 |
19.7956 |
+0.05 (+0.25%)
|
34,000 |
| 15 Dec 2011 |
GBX |
20.5 |
20.5 |
19.75 |
19.75 |
19.7456 |
-0.13 (-0.65%)
|
5,000 |
| 14 Dec 2011 |
GBX |
20.5 |
20.5 |
19.75 |
19.88 |
19.8756 |
-0.22 (-1.09%)
|
5,488 |
| 12 Dec 2011 |
GBX |
21 |
21 |
20.1 |
20.1 |
20.0955 |
-1.66 (-7.63%)
|
25,000 |
| 9 Dec 2011 |
GBX |
21 |
21.76 |
21 |
21.76 |
21.7551 |
-1.392 (-6.01%)
|
200 |
| 8 Dec 2011 |
GBX |
21 |
23.1521 |
21 |
23.1521 |
23.1469 |
+3.552 (+18.12%)
|
35,769 |
| 7 Dec 2011 |
GBX |
21 |
21 |
19.6 |
19.6 |
19.5956 |
-2.65 (-11.91%)
|
15,000 |
