Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Apr 2011 |
GBX |
32.5 |
34 |
31.84 |
31.84 |
31.8329 |
+0.27 (+0.86%)
|
22,200 |
| 14 Apr 2011 |
GBX |
32.5 |
33.61 |
31.57 |
31.57 |
31.563 |
-3.15 (-9.07%)
|
15,100 |
| 13 Apr 2011 |
GBX |
33 |
34.72 |
31.6 |
34.72 |
34.7123 |
+2.48 (+7.69%)
|
21,898 |
| 12 Apr 2011 |
GBX |
33.24 |
33.24 |
32.24 |
32.24 |
32.2328 |
-0.36 (-1.10%)
|
17,548 |
| 11 Apr 2011 |
GBX |
34 |
35.56 |
32.6 |
32.6 |
32.5927 |
-0.4 (-1.21%)
|
18,633 |
| 8 Apr 2011 |
GBX |
31.5 |
36 |
30.27 |
33 |
32.9926 |
+1 (+3.13%)
|
27,261 |
| 7 Apr 2011 |
GBX |
31.5 |
32 |
31.5 |
32 |
31.9929 |
+2.93 (+10.08%)
|
31,899 |
| 6 Apr 2011 |
GBX |
27.5 |
31.285 |
26.27 |
29.07 |
29.0635 |
+3.07 (+11.81%)
|
42,266 |
| 5 Apr 2011 |
GBX |
26 |
28.75 |
26 |
26 |
25.9942 |
+1.25 (+5.05%)
|
112,768 |
| 4 Apr 2011 |
GBX |
24.5 |
25 |
22 |
24.75 |
24.7445 |
+2.75 (+12.50%)
|
22,250 |
| 1 Apr 2011 |
GBX |
24.5 |
24.5 |
22 |
22 |
21.9951 |
-0.5 (-2.22%)
|
1,000 |
| 31 Mar 2011 |
GBX |
24.5 |
24.5 |
22 |
22.5 |
22.495 |
-0.5 (-2.17%)
|
46,500 |
| 28 Mar 2011 |
GBX |
25 |
25 |
23 |
23 |
22.9949 |
-2.3 (-9.09%)
|
30,600 |
| 25 Mar 2011 |
GBX |
26 |
26.5 |
25.3 |
25.3 |
25.2944 |
-1.1 (-4.17%)
|
20,000 |
| 23 Mar 2011 |
GBX |
25.5 |
26.4 |
24.84 |
26.4 |
26.3941 |
+1.65 (+6.67%)
|
4,300 |
| 22 Mar 2011 |
GBX |
24.5 |
25.5 |
24 |
24.75 |
24.7445 |
+1.75 (+7.61%)
|
28,444 |
| 21 Mar 2011 |
GBX |
24.5 |
24.5 |
23 |
23 |
22.9949 |
-2.19 (-8.69%)
|
9,400 |
| 17 Mar 2011 |
GBX |
24.5 |
25.19 |
24.5 |
25.19 |
25.1844 |
+1.89 (+8.11%)
|
355 |
| 16 Mar 2011 |
GBX |
24.5 |
24.5 |
23.3 |
23.3 |
23.2948 |
-1.2 (-4.90%)
|
7,969 |
| 15 Mar 2011 |
GBX |
24.5 |
24.5 |
24.5 |
24.5 |
24.4945 |
+1.5 (+6.52%)
|
10,000 |
| 14 Mar 2011 |
GBX |
23.5 |
23.5 |
22 |
23 |
22.9949 |
0.0 (0.0%)
|
8,000 |
| 11 Mar 2011 |
GBX |
24 |
24 |
23 |
23 |
22.9949 |
-2.5 (-9.80%)
|
1,050 |
| 10 Mar 2011 |
GBX |
25 |
25.5 |
23 |
25.5 |
25.4943 |
+1.5 (+6.25%)
|
10,568 |
| 9 Mar 2011 |
GBX |
25 |
25.5 |
24 |
24 |
23.9946 |
+1 (+4.35%)
|
15,050 |
| 8 Mar 2011 |
GBX |
25 |
25 |
23 |
23 |
22.9949 |
-2.6 (-10.16%)
|
8,100 |
| 7 Mar 2011 |
GBX |
25 |
25.648 |
23 |
25.6 |
25.5943 |
+0.1 (+0.39%)
|
18,000 |
| 4 Mar 2011 |
GBX |
25 |
25.6 |
23 |
25.5 |
25.4943 |
-0.1 (-0.39%)
|
33,500 |
| 3 Mar 2011 |
GBX |
25 |
25.6 |
23 |
25.6 |
25.5943 |
+2.6 (+11.30%)
|
37,210 |
| 2 Mar 2011 |
GBX |
25 |
25 |
23 |
23 |
22.9949 |
-1 (-4.17%)
|
25,940 |
| 1 Mar 2011 |
GBX |
25.5 |
25.95 |
24 |
24 |
23.9946 |
-1 (-4%)
|
15,337 |
