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 |
| 28 Jun 2010 |
GBX |
37.5 |
38.8 |
37.5 |
38.8 |
38.7913 |
-0.2 (-0.51%)
|
3,118 |
| 23 Jun 2010 |
GBX |
37.5 |
39 |
37.5 |
39 |
38.9913 |
+4 (+11.43%)
|
3,000 |
| 21 Jun 2010 |
GBX |
37.5 |
37.5 |
35 |
35 |
34.9922 |
0.0 (0.0%)
|
4,959 |
| 18 Jun 2010 |
GBX |
37.5 |
37.5 |
35 |
35 |
34.9922 |
0.0 (0.0%)
|
2,400 |
| 17 Jun 2010 |
GBX |
37.5 |
37.5 |
35 |
35 |
34.9922 |
0.0 (0.0%)
|
600 |
| 16 Jun 2010 |
GBX |
37 |
37.5 |
35 |
35 |
34.9922 |
+1 (+2.94%)
|
145,600 |
| 15 Jun 2010 |
GBX |
36 |
36 |
34 |
34 |
33.9924 |
0.0 (0.0%)
|
978 |
| 14 Jun 2010 |
GBX |
36 |
36 |
34 |
34 |
33.9924 |
0.0 (0.0%)
|
5,180 |
| 11 Jun 2010 |
GBX |
36 |
36 |
34 |
34 |
33.9924 |
0.0 (0.0%)
|
25,000 |
| 10 Jun 2010 |
GBX |
36 |
36 |
34 |
34 |
33.9924 |
0.0 (0.0%)
|
9,390 |
| 9 Jun 2010 |
GBX |
36.5 |
36.5 |
34 |
34 |
33.9924 |
-0.5 (-1.45%)
|
23,215 |
| 8 Jun 2010 |
GBX |
36.5 |
36.5 |
34.5 |
34.5 |
34.4923 |
-0.5 (-1.43%)
|
3,600 |
| 3 Jun 2010 |
GBX |
37 |
37 |
35 |
35 |
34.9922 |
-2.25 (-6.04%)
|
85 |
| 28 May 2010 |
GBX |
39.5 |
39.5 |
37.25 |
37.25 |
37.2417 |
-4.5 (-10.78%)
|
63,548 |
| 26 May 2010 |
GBX |
39.5 |
41.75 |
39.5 |
41.75 |
41.7407 |
+3.75 (+9.87%)
|
209 |
| 25 May 2010 |
GBX |
39.5 |
39.5 |
38 |
38 |
37.9915 |
+0.5 (+1.33%)
|
3,750 |
| 24 May 2010 |
GBX |
39.5 |
39.5 |
37.5 |
37.5 |
37.4916 |
+0.25 (+0.67%)
|
5,839 |
| 20 May 2010 |
GBX |
39.5 |
39.5 |
37.25 |
37.25 |
37.2417 |
+1.25 (+3.47%)
|
29,346 |
| 18 May 2010 |
GBX |
38 |
38 |
36 |
36 |
35.992 |
-0.28 (-0.77%)
|
2,328 |
| 17 May 2010 |
GBX |
38 |
38 |
36.28 |
36.28 |
36.2719 |
0.0 (0.0%)
|
1,778 |
| 14 May 2010 |
GBX |
38 |
38 |
36.28 |
36.28 |
36.2719 |
-3.72 (-9.30%)
|
17,250 |
| 12 May 2010 |
GBX |
38 |
40 |
38 |
40 |
39.9911 |
+3.72 (+10.25%)
|
50,000 |
| 11 May 2010 |
GBX |
38 |
38 |
36.28 |
36.28 |
36.2719 |
-0.32 (-0.87%)
|
7,500 |
| 10 May 2010 |
GBX |
38 |
38 |
36.6 |
36.6 |
36.5918 |
-1.4 (-3.68%)
|
5,000 |
| 7 May 2010 |
GBX |
36 |
38 |
36 |
38 |
37.9915 |
0.0 (0.0%)
|
78,812 |
| 6 May 2010 |
GBX |
36 |
38 |
36 |
38 |
37.9915 |
-1 (-2.56%)
|
10,000 |
| 5 May 2010 |
GBX |
37 |
39 |
36 |
39 |
38.9913 |
+3.95 (+11.27%)
|
64,495 |
| 30 Apr 2010 |
GBX |
38.5 |
38.5 |
35.05 |
35.05 |
35.0422 |
-3.45 (-8.96%)
|
7,604 |
| 28 Apr 2010 |
GBX |
39.5 |
39.5 |
38.5 |
38.5 |
38.4914 |
+0.35 (+0.92%)
|
32,450 |
| 27 Apr 2010 |
GBX |
39.5 |
39.5 |
38.15 |
38.15 |
38.1415 |
-0.48 (-1.24%)
|
8,693 |
