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 |
| 8 Sep 2009 |
GBX |
33 |
34 |
32.15 |
32.15 |
32.1428 |
+0.95 (+3.04%)
|
10,000 |
| 7 Sep 2009 |
GBX |
33 |
33 |
31.2 |
31.2 |
31.193 |
-2.004 (-6.04%)
|
1,831 |
| 4 Sep 2009 |
GBX |
32 |
33.25 |
32 |
33.204 |
33.1966 |
+2.204 (+7.11%)
|
10,000 |
| 2 Sep 2009 |
GBX |
37 |
37 |
31 |
31 |
30.9931 |
-4.55 (-12.80%)
|
11,780 |
| 1 Sep 2009 |
GBX |
37.5 |
37.5 |
35.55 |
35.55 |
35.5421 |
-1.95 (-5.20%)
|
10,000 |
| 27 Aug 2009 |
GBX |
36 |
37.5 |
35.03 |
37.5 |
37.4916 |
+1.5 (+4.17%)
|
12,000 |
| 26 Aug 2009 |
GBX |
25 |
37 |
25 |
36 |
35.992 |
+13 (+56.52%)
|
19,202 |
| 20 Aug 2009 |
GBX |
25 |
25 |
23 |
23 |
22.9949 |
-0.5 (-2.13%)
|
4,152 |
| 19 Aug 2009 |
GBX |
25 |
25 |
23.5 |
23.5 |
23.4948 |
-1.5 (-6%)
|
3,700 |
| 18 Aug 2009 |
GBX |
25 |
25 |
25 |
25 |
24.9944 |
0.0 (0.0%)
|
1,050 |
| 17 Aug 2009 |
GBX |
25 |
26.5 |
23.5 |
25 |
24.9944 |
+2 (+8.70%)
|
13,754 |
| 14 Aug 2009 |
GBX |
23 |
23 |
23 |
23 |
22.9949 |
+1 (+4.55%)
|
68,080 |
| 13 Aug 2009 |
GBX |
23.5 |
23.5 |
22 |
22 |
21.9951 |
-2.85 (-11.47%)
|
27,196 |
| 10 Aug 2009 |
GBX |
23.5 |
24.85 |
23.5 |
24.85 |
24.8445 |
+2.85 (+12.95%)
|
4,128 |
| 7 Aug 2009 |
GBX |
23.5 |
23.5 |
22 |
22 |
21.9951 |
-1.5 (-6.38%)
|
1,550 |
| 6 Aug 2009 |
GBX |
21.5 |
24.03 |
20 |
23.5 |
23.4948 |
+3.5 (+17.50%)
|
77,204 |
| 5 Aug 2009 |
GBX |
22 |
22 |
20 |
20 |
19.9955 |
-2.975 (-12.95%)
|
25,500 |
| 4 Aug 2009 |
GBX |
22 |
22.975 |
22 |
22.975 |
22.9699 |
+0.975 (+4.43%)
|
1,234 |
| 29 Jul 2009 |
GBX |
21.5 |
22 |
20.03 |
22 |
21.9951 |
+0.5 (+2.33%)
|
9,105 |
| 28 Jul 2009 |
GBX |
22 |
22 |
18.5 |
21.5 |
21.4952 |
-0.5 (-2.27%)
|
12,980 |
| 27 Jul 2009 |
GBX |
21 |
23 |
21 |
22 |
21.9951 |
+2.96 (+15.55%)
|
34,715 |
| 24 Jul 2009 |
GBX |
22 |
22 |
19.04 |
19.04 |
19.0358 |
-0.96 (-4.80%)
|
12,897 |
| 23 Jul 2009 |
GBX |
22.5 |
22.5 |
20 |
20 |
19.9955 |
-1.6 (-7.41%)
|
7,020 |
| 17 Jul 2009 |
GBX |
21 |
21.6 |
21 |
21.6 |
21.5952 |
+0.6 (+2.86%)
|
13,595 |
| 16 Jul 2009 |
GBX |
21.5 |
21.5 |
21 |
21 |
20.9953 |
-0.95 (-4.33%)
|
17,738 |
| 15 Jul 2009 |
GBX |
22 |
22 |
21.5 |
21.95 |
21.9451 |
-0.65 (-2.88%)
|
8,790 |
| 14 Jul 2009 |
GBX |
23 |
23 |
22 |
22.6 |
22.595 |
+1.6 (+7.62%)
|
16,000 |
| 10 Jul 2009 |
GBX |
23 |
23 |
21 |
21 |
20.9953 |
-1 (-4.55%)
|
3,000 |
| 9 Jul 2009 |
GBX |
24.5 |
24.5 |
22 |
22 |
21.9951 |
-2.92 (-11.72%)
|
33,900 |
| 8 Jul 2009 |
GBX |
24 |
24.92 |
24 |
24.92 |
24.9144 |
+2.42 (+10.76%)
|
7,455 |
