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 |
| 6 Jul 2009 |
GBX |
24 |
24 |
22.5 |
22.5 |
22.495 |
+0.5 (+2.27%)
|
71 |
| 1 Jul 2009 |
GBX |
23 |
24 |
22 |
22 |
21.9951 |
+2 (+10%)
|
22,000 |
| 29 Jun 2009 |
GBX |
24 |
24 |
20 |
20 |
19.9955 |
-2.5 (-11.11%)
|
5,900 |
| 26 Jun 2009 |
GBX |
24 |
24 |
22.5 |
22.5 |
22.495 |
+0.5 (+2.27%)
|
504,530 |
| 25 Jun 2009 |
GBX |
23.5 |
24 |
22 |
22 |
21.9951 |
0.0 (0.0%)
|
14,750 |
| 24 Jun 2009 |
GBX |
24.5 |
24.5 |
22 |
22 |
21.9951 |
-2.975 (-11.91%)
|
5,530 |
| 22 Jun 2009 |
GBX |
24.5 |
24.975 |
24.5 |
24.975 |
24.9694 |
+1.975 (+8.59%)
|
2,000 |
| 19 Jun 2009 |
GBX |
25 |
25 |
23 |
23 |
22.9949 |
0.0 (0.0%)
|
4,032 |
| 16 Jun 2009 |
GBX |
24.5 |
25 |
23 |
23 |
22.9949 |
0.0 (0.0%)
|
17,750 |
| 15 Jun 2009 |
GBX |
24.5 |
24.5 |
23 |
23 |
22.9949 |
-2.1 (-8.37%)
|
6,456 |
| 12 Jun 2009 |
GBX |
25.5 |
25.5 |
24 |
25.1 |
25.0944 |
+1.1 (+4.58%)
|
21,000 |
| 11 Jun 2009 |
GBX |
25.5 |
25.5 |
24 |
24 |
23.9946 |
-0.03 (-0.12%)
|
5,000 |
| 10 Jun 2009 |
GBX |
25.5 |
25.5 |
24.03 |
24.03 |
24.0246 |
-1.945 (-7.49%)
|
2,132 |
| 9 Jun 2009 |
GBX |
24 |
25.975 |
24 |
25.975 |
25.9692 |
+2.975 (+12.93%)
|
9,792 |
| 5 Jun 2009 |
GBX |
26 |
26 |
23 |
23 |
22.9949 |
-1.04 (-4.33%)
|
9,278 |
| 4 Jun 2009 |
GBX |
26 |
26 |
24.04 |
24.04 |
24.0346 |
-0.96 (-3.84%)
|
144 |
| 3 Jun 2009 |
GBX |
26.5 |
26.5 |
25 |
25 |
24.9944 |
-1.9 (-7.06%)
|
2,200 |
| 2 Jun 2009 |
GBX |
26.5 |
26.9 |
26 |
26.9 |
26.894 |
-1.1 (-3.93%)
|
10,306 |
| 28 May 2009 |
GBX |
27 |
28 |
26.5 |
28 |
27.9938 |
0.0 (0.0%)
|
6,000 |
| 27 May 2009 |
GBX |
26.5 |
28 |
26.5 |
28 |
27.9938 |
+0.214 (+0.77%)
|
20,065 |
| 26 May 2009 |
GBX |
26.5 |
27.786 |
26.5 |
27.786 |
27.7798 |
+1.286 (+4.85%)
|
2,000 |
| 21 May 2009 |
GBX |
27.5 |
29.13 |
26.5 |
26.5 |
26.4941 |
+5.5 (+26.19%)
|
71,978 |
| 20 May 2009 |
GBX |
24.5 |
24.5 |
21 |
21 |
20.9953 |
-2.37 (-10.14%)
|
50,000 |
| 18 May 2009 |
GBX |
24.5 |
24.5 |
23.37 |
23.37 |
23.3648 |
-0.63 (-2.63%)
|
4,050 |
| 15 May 2009 |
GBX |
25 |
25 |
24 |
24 |
23.9946 |
+1 (+4.35%)
|
11,300 |
| 14 May 2009 |
GBX |
25 |
25 |
23 |
23 |
22.9949 |
-4 (-14.81%)
|
116,500 |
| 13 May 2009 |
GBX |
25 |
27 |
25 |
27 |
26.994 |
+2.63 (+10.79%)
|
10,209 |
| 12 May 2009 |
GBX |
25.5 |
25.5 |
24.37 |
24.37 |
24.3646 |
-0.43 (-1.73%)
|
22,065 |
| 11 May 2009 |
GBX |
26 |
26 |
24.8 |
24.8 |
24.7945 |
-2.7 (-9.82%)
|
7,163 |
| 8 May 2009 |
GBX |
26 |
27.5 |
26 |
27.5 |
27.4939 |
+1.5 (+5.77%)
|
145 |
