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 |
| 7 Oct 2011 |
GBX |
25 |
25 |
24.1 |
24.1 |
24.0946 |
-1.48 (-5.79%)
|
9,933 |
| 6 Oct 2011 |
GBX |
25 |
25.58 |
24.9 |
25.58 |
25.5743 |
+0.58 (+2.32%)
|
40,000 |
| 5 Oct 2011 |
GBX |
25 |
25 |
25 |
25 |
24.9944 |
+1.428 (+6.06%)
|
5,000 |
| 4 Oct 2011 |
GBX |
25.975 |
25.975 |
23.572 |
23.572 |
23.5667 |
-1.428 (-5.71%)
|
17,820 |
| 3 Oct 2011 |
GBX |
26 |
26 |
25 |
25 |
24.9944 |
0.0 (0.0%)
|
2,874 |
| 29 Sep 2011 |
GBX |
27 |
27.6 |
25 |
25 |
24.9944 |
-2.6 (-9.42%)
|
2,531 |
| 27 Sep 2011 |
GBX |
27 |
27.6 |
27 |
27.6 |
27.5938 |
+2.6 (+10.40%)
|
324 |
| 26 Sep 2011 |
GBX |
27 |
27 |
25 |
25 |
24.9944 |
-3 (-10.71%)
|
24,135 |
| 23 Sep 2011 |
GBX |
29 |
29 |
28 |
28 |
27.9938 |
0.0 (0.0%)
|
4,900 |
| 22 Sep 2011 |
GBX |
30 |
30 |
28 |
28 |
27.9938 |
-2 (-6.67%)
|
9,000 |
| 20 Sep 2011 |
GBX |
30 |
30 |
29.9999 |
29.9999 |
29.9932 |
-0 (0.0%)
|
7,124 |
| 19 Sep 2011 |
GBX |
30 |
30 |
26.061 |
30 |
29.9933 |
+1 (+3.45%)
|
70,265 |
| 15 Sep 2011 |
GBX |
29 |
29 |
28 |
29 |
28.9935 |
+1 (+3.57%)
|
1,864 |
| 12 Sep 2011 |
GBX |
29 |
29 |
28 |
28 |
27.9938 |
-0.5 (-1.75%)
|
6,700 |
| 7 Sep 2011 |
GBX |
29.5 |
30.55 |
28.5 |
28.5 |
28.4936 |
-1.9 (-6.25%)
|
20,810 |
| 6 Sep 2011 |
GBX |
29.5 |
30.4 |
29.5 |
30.4 |
30.3932 |
+2.04 (+7.19%)
|
3,240 |
| 2 Sep 2011 |
GBX |
29 |
29 |
27 |
28.36 |
28.3537 |
-2.04 (-6.71%)
|
9,125 |
| 1 Sep 2011 |
GBX |
28 |
31 |
27 |
30.4 |
30.3932 |
+1.4 (+4.83%)
|
80,620 |
| 31 Aug 2011 |
GBX |
28 |
29 |
28 |
29 |
28.9935 |
+2.95 (+11.32%)
|
20,000 |
| 30 Aug 2011 |
GBX |
26.5 |
26.5 |
26.05 |
26.05 |
26.0442 |
0.0 (0.0%)
|
3,000 |
| 26 Aug 2011 |
GBX |
26 |
28 |
26 |
26.05 |
26.0442 |
+0.73 (+2.88%)
|
59,200 |
| 25 Aug 2011 |
GBX |
24 |
25.32 |
22.36 |
25.32 |
25.3144 |
+2.96 (+13.24%)
|
18,000 |
| 24 Aug 2011 |
GBX |
24.5 |
26.05 |
22 |
22.36 |
22.355 |
-3.829 (-14.62%)
|
28,850 |
| 23 Aug 2011 |
GBX |
24.5 |
26.1893 |
24.5 |
26.1893 |
26.1835 |
+3.189 (+13.87%)
|
1,150 |
| 22 Aug 2011 |
GBX |
23 |
23 |
23 |
23 |
22.9949 |
-4 (-14.81%)
|
4,500 |
| 19 Aug 2011 |
GBX |
25.5 |
27 |
24 |
27 |
26.994 |
+2.25 (+9.09%)
|
7,750 |
| 18 Aug 2011 |
GBX |
25.5 |
25.5 |
24.75 |
24.75 |
24.7445 |
0.0 (0.0%)
|
7,000 |
| 17 Aug 2011 |
GBX |
25.5 |
25.5 |
24.75 |
24.75 |
24.7445 |
-2.25 (-8.33%)
|
2,580 |
| 15 Aug 2011 |
GBX |
25 |
27 |
24 |
27 |
26.994 |
+1 (+3.85%)
|
11,200 |
| 10 Aug 2011 |
GBX |
24.5 |
27 |
23 |
26 |
25.9942 |
+0.8 (+3.17%)
|
6,750 |
