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 |
| 3 Mar 2010 |
GBX |
34.5 |
34.5 |
33 |
33 |
32.9926 |
-0.945 (-2.78%)
|
25,100 |
| 2 Mar 2010 |
GBX |
35 |
35 |
33.945 |
33.945 |
33.9374 |
-1.055 (-3.01%)
|
3,449 |
| 1 Mar 2010 |
GBX |
37.5 |
37.5 |
35 |
35 |
34.9922 |
-4.375 (-11.11%)
|
11,217 |
| 26 Feb 2010 |
GBX |
38.5 |
39.375 |
38.5 |
39.375 |
39.3662 |
0.0 (0.0%)
|
14,250 |
| 25 Feb 2010 |
GBX |
38.5 |
39.375 |
38.5 |
39.375 |
39.3662 |
+0.375 (+0.96%)
|
32,659 |
| 24 Feb 2010 |
GBX |
38.5 |
39 |
38.5 |
39 |
38.9913 |
-0.5 (-1.27%)
|
10,000 |
| 23 Feb 2010 |
GBX |
38.5 |
39.5 |
38 |
39.5 |
39.4912 |
+1.5 (+3.95%)
|
13,901 |
| 22 Feb 2010 |
GBX |
40 |
40 |
38 |
38 |
37.9915 |
-1 (-2.56%)
|
9,087 |
| 19 Feb 2010 |
GBX |
40 |
40 |
39 |
39 |
38.9913 |
0.0 (0.0%)
|
3,650 |
| 17 Feb 2010 |
GBX |
40 |
40 |
39 |
39 |
38.9913 |
0.0 (0.0%)
|
9,400 |
| 16 Feb 2010 |
GBX |
40 |
40 |
39 |
39 |
38.9913 |
0.0 (0.0%)
|
5,355 |
| 12 Feb 2010 |
GBX |
40 |
40 |
39 |
39 |
38.9913 |
-0.875 (-2.19%)
|
4,274 |
| 11 Feb 2010 |
GBX |
41 |
41 |
39.875 |
39.875 |
39.8661 |
-1.125 (-2.74%)
|
10,000 |
| 9 Feb 2010 |
GBX |
41 |
41 |
41 |
41 |
40.9909 |
-1 (-2.38%)
|
30,500 |
| 8 Feb 2010 |
GBX |
42.5 |
42.5 |
41 |
42 |
41.9906 |
0.0 (0.0%)
|
24,900 |
| 5 Feb 2010 |
GBX |
44.5 |
44.5 |
42 |
42 |
41.9906 |
-3 (-6.67%)
|
28,750 |
| 4 Feb 2010 |
GBX |
45 |
45 |
44.5 |
45 |
44.99 |
-1.75 (-3.74%)
|
15,975 |
| 3 Feb 2010 |
GBX |
45 |
46.75 |
45 |
46.75 |
46.7396 |
+2.75 (+6.25%)
|
63 |
| 2 Feb 2010 |
GBX |
45 |
45 |
44 |
44 |
43.9902 |
-2 (-4.35%)
|
2,225 |
| 1 Feb 2010 |
GBX |
45 |
46 |
44.5 |
46 |
45.9897 |
0.0 (0.0%)
|
26,048 |
| 29 Jan 2010 |
GBX |
44 |
46 |
44 |
46 |
45.9897 |
+2.975 (+6.91%)
|
8,615 |
| 28 Jan 2010 |
GBX |
39.5 |
44 |
39.5 |
43.025 |
43.0154 |
+5.025 (+13.22%)
|
53,000 |
| 27 Jan 2010 |
GBX |
40.5 |
40.5 |
38 |
38 |
37.9915 |
-3.725 (-8.93%)
|
9,975 |
| 26 Jan 2010 |
GBX |
41.5 |
41.725 |
40.5 |
41.725 |
41.7157 |
-1 (-2.34%)
|
10,966 |
| 25 Jan 2010 |
GBX |
43.5 |
43.5 |
41 |
42.725 |
42.7155 |
-1.365 (-3.10%)
|
41,845 |
| 22 Jan 2010 |
GBX |
43 |
44.09 |
43 |
44.09 |
44.0802 |
+0.5 (+1.15%)
|
15,000 |
| 21 Jan 2010 |
GBX |
41.5 |
43.59 |
41.5 |
43.59 |
43.5803 |
+0.59 (+1.37%)
|
25,588 |
| 19 Jan 2010 |
GBX |
40.5 |
43 |
40.5 |
43 |
42.9904 |
+1 (+2.38%)
|
200 |
| 15 Jan 2010 |
GBX |
36 |
42 |
36 |
42 |
41.9906 |
+4.926 (+13.29%)
|
9,380 |
| 14 Jan 2010 |
GBX |
36 |
37.074 |
36 |
37.074 |
37.0657 |
+2.634 (+7.65%)
|
20,000 |
