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 |
| 26 Oct 2010 |
GBX |
30 |
30.5 |
29.75 |
29.75 |
29.7434 |
-0.25 (-0.83%)
|
34,947 |
| 25 Oct 2010 |
GBX |
30 |
30 |
30 |
30 |
29.9933 |
-1.6 (-5.06%)
|
16,000 |
| 22 Oct 2010 |
GBX |
30 |
31.6 |
30 |
31.6 |
31.593 |
0.0 (0.0%)
|
10,989 |
| 21 Oct 2010 |
GBX |
30 |
31.6 |
30 |
31.6 |
31.593 |
+0.6 (+1.94%)
|
12,000 |
| 20 Oct 2010 |
GBX |
29 |
31 |
29 |
31 |
30.9931 |
+0.4 (+1.31%)
|
11,000 |
| 19 Oct 2010 |
GBX |
29 |
30.6 |
29 |
30.6 |
30.5932 |
+0.4 (+1.32%)
|
30,000 |
| 18 Oct 2010 |
GBX |
29 |
30.2 |
29 |
30.2 |
30.1933 |
+1.2 (+4.14%)
|
10,662 |
| 15 Oct 2010 |
GBX |
29 |
29 |
29 |
29 |
28.9935 |
+1.6 (+5.84%)
|
27,050 |
| 14 Oct 2010 |
GBX |
29 |
29 |
27.4 |
27.4 |
27.3939 |
0.0 (0.0%)
|
8,196 |
| 13 Oct 2010 |
GBX |
29 |
29 |
27.4 |
27.4 |
27.3939 |
-2.8 (-9.27%)
|
2,000 |
| 11 Oct 2010 |
GBX |
29 |
30.2 |
29 |
30.2 |
30.1933 |
-0.55 (-1.79%)
|
7,773 |
| 8 Oct 2010 |
GBX |
29.5 |
30.75 |
29 |
30.75 |
30.7431 |
+1.75 (+6.03%)
|
117,964 |
| 6 Oct 2010 |
GBX |
29.5 |
29.5 |
29 |
29 |
28.9935 |
-1 (-3.33%)
|
48,250 |
| 4 Oct 2010 |
GBX |
30.5 |
30.5 |
30 |
30 |
29.9933 |
0.0 (0.0%)
|
88,200 |
| 1 Oct 2010 |
GBX |
30 |
30.5 |
30 |
30 |
29.9933 |
-1.16 (-3.72%)
|
7,300 |
| 30 Sep 2010 |
GBX |
30 |
31.16 |
30 |
31.16 |
31.1531 |
+1.16 (+3.87%)
|
15,553 |
| 29 Sep 2010 |
GBX |
33 |
33 |
29.5 |
30 |
29.9933 |
-2.33 (-7.21%)
|
41,450 |
| 28 Sep 2010 |
GBX |
33.5 |
33.5 |
32.33 |
32.33 |
32.3228 |
-2.17 (-6.29%)
|
336 |
| 24 Sep 2010 |
GBX |
33.5 |
34.5 |
33.5 |
34.5 |
34.4923 |
+2.05 (+6.32%)
|
2,855 |
| 23 Sep 2010 |
GBX |
33.5 |
33.5 |
32.45 |
32.45 |
32.4428 |
-2.55 (-7.29%)
|
2,000 |
| 21 Sep 2010 |
GBX |
33 |
35 |
33 |
35 |
34.9922 |
+3.56 (+11.32%)
|
4,500 |
| 16 Sep 2010 |
GBX |
33 |
33 |
31.44 |
31.44 |
31.433 |
0.0 (0.0%)
|
1,800 |
| 14 Sep 2010 |
GBX |
33 |
33 |
31.44 |
31.44 |
31.433 |
+0.44 (+1.42%)
|
16,400 |
| 13 Sep 2010 |
GBX |
34.5 |
34.5 |
31 |
31 |
30.9931 |
-2 (-6.06%)
|
28,000 |
| 8 Sep 2010 |
GBX |
34.5 |
34.5 |
33 |
33 |
32.9926 |
0.0 (0.0%)
|
6,000 |
| 7 Sep 2010 |
GBX |
34.5 |
34.5 |
33 |
33 |
32.9926 |
-1.95 (-5.58%)
|
6,450 |
| 6 Sep 2010 |
GBX |
34.5 |
34.95 |
34.5 |
34.95 |
34.9422 |
-0.05 (-0.14%)
|
93,565 |
| 3 Sep 2010 |
GBX |
34 |
35 |
34 |
35 |
34.9922 |
+3 (+9.38%)
|
15,000 |
| 2 Sep 2010 |
GBX |
34 |
34 |
32 |
32 |
31.9929 |
-1 (-3.03%)
|
19,400 |
| 31 Aug 2010 |
GBX |
34.5 |
34.5 |
33 |
33 |
32.9926 |
0.0 (0.0%)
|
1,300 |
