Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Oct 2009 |
GBX |
45.5 |
45.5 |
45 |
45 |
44.99 |
-1.37 (-2.95%)
|
755 |
| 29 Oct 2009 |
GBX |
47.5 |
47.5 |
45.5 |
46.37 |
46.3597 |
-0.63 (-1.34%)
|
3,792 |
| 28 Oct 2009 |
GBX |
50 |
50 |
47 |
47 |
46.9895 |
+1 (+2.17%)
|
3,347 |
| 27 Oct 2009 |
GBX |
50 |
50 |
46 |
46 |
45.9897 |
-2 (-4.17%)
|
30,459 |
| 26 Oct 2009 |
GBX |
50 |
50 |
48 |
48 |
47.9893 |
0.0 (0.0%)
|
10,684 |
| 23 Oct 2009 |
GBX |
50 |
50 |
48 |
48 |
47.9893 |
0.0 (0.0%)
|
8,409 |
| 22 Oct 2009 |
GBX |
51.5 |
51.5 |
48 |
48 |
47.9893 |
-2.03 (-4.06%)
|
14,393 |
| 21 Oct 2009 |
GBX |
52.75 |
52.75 |
50.03 |
50.03 |
50.0188 |
-1.37 (-2.67%)
|
18,708 |
| 20 Oct 2009 |
GBX |
53 |
53 |
51.4 |
51.4 |
51.3885 |
-0.85 (-1.63%)
|
8,000 |
| 19 Oct 2009 |
GBX |
52.5 |
53.5 |
52.25 |
52.25 |
52.2384 |
-0.75 (-1.42%)
|
21,137 |
| 16 Oct 2009 |
GBX |
48 |
53 |
48 |
53 |
52.9882 |
+5 (+10.42%)
|
100,835 |
| 15 Oct 2009 |
GBX |
44.5 |
50 |
44.5 |
48 |
47.9893 |
+5.55 (+13.07%)
|
42,648 |
| 14 Oct 2009 |
GBX |
43.5 |
44.5 |
42.45 |
42.45 |
42.4405 |
-2.55 (-5.67%)
|
8,208 |
| 13 Oct 2009 |
GBX |
42.5 |
45 |
42.5 |
45 |
44.99 |
+1 (+2.27%)
|
11,072 |
| 12 Oct 2009 |
GBX |
40 |
44 |
40 |
44 |
43.9902 |
+2.04 (+4.86%)
|
46,588 |
| 9 Oct 2009 |
GBX |
39.5 |
41.96 |
39.5 |
41.96 |
41.9506 |
+2.46 (+6.23%)
|
44,051 |
| 8 Oct 2009 |
GBX |
39.5 |
42 |
39.5 |
39.5 |
39.4912 |
0.0 (0.0%)
|
8,660 |
| 7 Oct 2009 |
GBX |
31.5 |
40 |
31.5 |
39.5 |
39.4912 |
+7.5 (+23.44%)
|
39,271 |
| 6 Oct 2009 |
GBX |
31.5 |
32 |
31.5 |
32 |
31.9929 |
-1 (-3.03%)
|
7,500 |
| 5 Oct 2009 |
GBX |
33.5 |
33.5 |
31.5 |
33 |
32.9926 |
+1 (+3.13%)
|
16,515 |
| 1 Oct 2009 |
GBX |
34.5 |
34.5 |
32 |
32 |
31.9929 |
-3.75 (-10.49%)
|
5,000 |
| 30 Sep 2009 |
GBX |
34.5 |
35.75 |
34.5 |
35.75 |
35.742 |
+3.75 (+11.72%)
|
1,350 |
| 29 Sep 2009 |
GBX |
34.5 |
34.5 |
32 |
32 |
31.9929 |
-3.95 (-10.99%)
|
4,000 |
| 25 Sep 2009 |
GBX |
34.5 |
35.95 |
34.5 |
35.95 |
35.942 |
+1.95 (+5.74%)
|
3,200 |
| 23 Sep 2009 |
GBX |
36 |
36 |
34 |
34 |
33.9924 |
-0.44 (-1.28%)
|
15,000 |
| 22 Sep 2009 |
GBX |
36 |
36 |
34.44 |
34.44 |
34.4323 |
-1.11 (-3.12%)
|
2,865 |
| 21 Sep 2009 |
GBX |
37.5 |
37.5 |
35.55 |
35.55 |
35.5421 |
-2.45 (-6.45%)
|
14,000 |
| 17 Sep 2009 |
GBX |
35.5 |
38 |
35.5 |
38 |
37.9915 |
+1.2 (+3.26%)
|
5,000 |
| 16 Sep 2009 |
GBX |
34 |
36.8 |
34 |
36.8 |
36.7918 |
+1.35 (+3.81%)
|
12,500 |
| 9 Sep 2009 |
GBX |
33 |
35.45 |
33 |
35.45 |
35.4421 |
+3.3 (+10.26%)
|
15,713 |
