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 |
| 13 Jan 2010 |
GBX |
35.5 |
36 |
34.44 |
34.44 |
34.4323 |
+0.11 (+0.32%)
|
16,850 |
| 12 Jan 2010 |
GBX |
36.5 |
36.5 |
34.33 |
34.33 |
34.3223 |
-3.12 (-8.33%)
|
11,000 |
| 11 Jan 2010 |
GBX |
40.5 |
40.5 |
36 |
37.45 |
37.4417 |
-2.55 (-6.37%)
|
39,769 |
| 8 Jan 2010 |
GBX |
42 |
42 |
40 |
40 |
39.9911 |
-2.45 (-5.77%)
|
11,850 |
| 6 Jan 2010 |
GBX |
43 |
43 |
42 |
42.45 |
42.4405 |
-0.55 (-1.28%)
|
7,664 |
| 4 Jan 2010 |
GBX |
46.5 |
46.5 |
43 |
43 |
42.9904 |
-5.5 (-11.34%)
|
9,345 |
| 29 Dec 2009 |
GBX |
46.5 |
48.5 |
46.5 |
48.5 |
48.4892 |
0.0 (0.0%)
|
137 |
| 24 Dec 2009 |
GBX |
46.5 |
48.5 |
46.5 |
48.5 |
48.4892 |
+3.5 (+7.78%)
|
10,000 |
| 23 Dec 2009 |
GBX |
47.5 |
47.5 |
45 |
45 |
44.99 |
-4.6 (-9.27%)
|
5,629 |
| 22 Dec 2009 |
GBX |
48 |
49.6 |
48 |
49.6 |
49.5889 |
+3.56 (+7.73%)
|
2,061 |
| 11 Dec 2009 |
GBX |
48 |
48 |
46.04 |
46.04 |
46.0297 |
-0.59 (-1.27%)
|
7,000 |
| 8 Dec 2009 |
GBX |
48.5 |
48.5 |
46.63 |
46.63 |
46.6196 |
-0.62 (-1.31%)
|
11,655 |
| 7 Dec 2009 |
GBX |
49 |
49 |
47.25 |
47.25 |
47.2395 |
-3.75 (-7.35%)
|
7,000 |
| 4 Dec 2009 |
GBX |
48.5 |
51 |
48.5 |
51 |
50.9886 |
+1 (+2%)
|
7,135 |
| 3 Dec 2009 |
GBX |
48 |
50 |
48 |
50 |
49.9889 |
+3.37 (+7.23%)
|
7,500 |
| 2 Dec 2009 |
GBX |
48 |
48 |
46.63 |
46.63 |
46.6196 |
-1.37 (-2.85%)
|
2,883 |
| 30 Nov 2009 |
GBX |
46 |
48 |
46 |
48 |
47.9893 |
0.0 (0.0%)
|
2,500 |
| 26 Nov 2009 |
GBX |
46 |
48 |
45.5 |
48 |
47.9893 |
+1 (+2.13%)
|
10,000 |
| 25 Nov 2009 |
GBX |
46 |
47 |
46 |
47 |
46.9895 |
0.0 (0.0%)
|
1,766 |
| 24 Nov 2009 |
GBX |
46 |
47 |
46 |
47 |
46.9895 |
+2.56 (+5.76%)
|
600 |
| 23 Nov 2009 |
GBX |
46 |
46 |
44.44 |
44.44 |
44.4301 |
+0.44 (+1%)
|
7,285 |
| 20 Nov 2009 |
GBX |
43.5 |
46 |
43.5 |
44 |
43.9902 |
-1 (-2.22%)
|
19,321 |
| 17 Nov 2009 |
GBX |
43 |
45 |
43 |
45 |
44.99 |
+1 (+2.27%)
|
36,035 |
| 16 Nov 2009 |
GBX |
43 |
44 |
43 |
44 |
43.9902 |
+2 (+4.76%)
|
5,701 |
| 11 Nov 2009 |
GBX |
45 |
45 |
42 |
42 |
41.9906 |
-1 (-2.33%)
|
7,778 |
| 10 Nov 2009 |
GBX |
45 |
45 |
43 |
43 |
42.9904 |
0.0 (0.0%)
|
401 |
| 9 Nov 2009 |
GBX |
45 |
45 |
43 |
43 |
42.9904 |
0.0 (0.0%)
|
1,351 |
| 5 Nov 2009 |
GBX |
45.5 |
45.5 |
43 |
43 |
42.9904 |
-3.25 (-7.03%)
|
10,458 |
| 4 Nov 2009 |
GBX |
45.5 |
46.25 |
45.5 |
46.25 |
46.2397 |
+2.25 (+5.11%)
|
6,000 |
| 3 Nov 2009 |
GBX |
45.5 |
45.5 |
44 |
44 |
43.9902 |
-1 (-2.22%)
|
1,500 |
