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 Apr 2010 |
GBX |
39.5 |
39.5 |
38.63 |
38.63 |
38.6214 |
0.0 (0.0%)
|
11,500 |
| 23 Apr 2010 |
GBX |
39 |
39.5 |
38.63 |
38.63 |
38.6214 |
-2.245 (-5.49%)
|
28,347 |
| 22 Apr 2010 |
GBX |
39 |
40.875 |
39 |
40.875 |
40.8659 |
0.0 (0.0%)
|
1,000 |
| 21 Apr 2010 |
GBX |
39 |
40.875 |
39 |
40.875 |
40.8659 |
+1.875 (+4.81%)
|
1,400 |
| 20 Apr 2010 |
GBX |
36.5 |
39 |
36.5 |
39 |
38.9913 |
+5 (+14.71%)
|
141,616 |
| 16 Apr 2010 |
GBX |
34.5 |
35.5 |
34 |
34 |
33.9924 |
-0.5 (-1.45%)
|
115,652 |
| 15 Apr 2010 |
GBX |
34.5 |
35 |
34 |
34.5 |
34.4923 |
+0.6 (+1.77%)
|
33,023 |
| 14 Apr 2010 |
GBX |
33 |
33.9 |
33 |
33.9 |
33.8924 |
+0.61 (+1.83%)
|
2,905 |
| 13 Apr 2010 |
GBX |
32.5 |
33.29 |
32.5 |
33.29 |
33.2826 |
0.0 (0.0%)
|
14,909 |
| 12 Apr 2010 |
GBX |
32.5 |
33.29 |
32.5 |
33.29 |
33.2826 |
0.0 (0.0%)
|
3,247 |
| 9 Apr 2010 |
GBX |
32.5 |
33.29 |
32.5 |
33.29 |
33.2826 |
+3.29 (+10.97%)
|
2,500 |
| 7 Apr 2010 |
GBX |
32.5 |
32.5 |
30 |
30 |
29.9933 |
-3 (-9.09%)
|
28,707 |
| 6 Apr 2010 |
GBX |
31.5 |
33 |
31.5 |
33 |
32.9926 |
+1 (+3.13%)
|
5,273 |
| 1 Apr 2010 |
GBX |
32 |
32 |
31.5 |
32 |
31.9929 |
-1 (-3.03%)
|
56,500 |
| 31 Mar 2010 |
GBX |
32.5 |
33 |
32 |
33 |
32.9926 |
-0.25 (-0.75%)
|
16,121 |
| 30 Mar 2010 |
GBX |
33.5 |
33.5 |
32.5 |
33.25 |
33.2426 |
-1.15 (-3.34%)
|
52,900 |
| 29 Mar 2010 |
GBX |
33 |
34.4 |
33 |
34.4 |
34.3923 |
+3.4 (+10.97%)
|
6,000 |
| 26 Mar 2010 |
GBX |
33 |
33 |
31 |
31 |
30.9931 |
0.0 (0.0%)
|
2,502 |
| 25 Mar 2010 |
GBX |
33 |
33 |
31 |
31 |
30.9931 |
0.0 (0.0%)
|
2,900 |
| 24 Mar 2010 |
GBX |
33 |
33 |
31 |
31 |
30.9931 |
0.0 (0.0%)
|
351,590 |
| 23 Mar 2010 |
GBX |
33 |
33 |
31 |
31 |
30.9931 |
-0.5 (-1.59%)
|
1,650 |
| 17 Mar 2010 |
GBX |
32.5 |
32.5 |
31.5 |
31.5 |
31.493 |
-2.5 (-7.35%)
|
730 |
| 15 Mar 2010 |
GBX |
34 |
34 |
32.5 |
34 |
33.9924 |
+3 (+9.68%)
|
3,000 |
| 12 Mar 2010 |
GBX |
33 |
34 |
31 |
31 |
30.9931 |
+1 (+3.33%)
|
4,662 |
| 11 Mar 2010 |
GBX |
35 |
35 |
30 |
30 |
29.9933 |
-3.05 (-9.23%)
|
62,901 |
| 10 Mar 2010 |
GBX |
35.5 |
35.5 |
33.05 |
33.05 |
33.0426 |
-0.95 (-2.79%)
|
159 |
| 9 Mar 2010 |
GBX |
36 |
36 |
34 |
34 |
33.9924 |
0.0 (0.0%)
|
4,300 |
| 8 Mar 2010 |
GBX |
36 |
36 |
34 |
34 |
33.9924 |
-0.44 (-1.28%)
|
11,500 |
| 5 Mar 2010 |
GBX |
35 |
36 |
34.44 |
34.44 |
34.4323 |
-1.785 (-4.93%)
|
31,603 |
| 4 Mar 2010 |
GBX |
34.5 |
36.225 |
34.5 |
36.225 |
36.2169 |
+3.225 (+9.77%)
|
7,323 |
