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 |
| 23 Mar 2009 |
GBX |
9.25 |
9.95 |
9.25 |
9.95 |
9.9478 |
+1.285 (+14.83%)
|
33,914 |
| 20 Mar 2009 |
GBX |
9.25 |
9.25 |
8.665 |
8.665 |
8.6631 |
+0.14 (+1.64%)
|
30,400 |
| 18 Mar 2009 |
GBX |
9.5 |
9.5 |
8.525 |
8.525 |
8.5231 |
-1.365 (-13.80%)
|
17,000 |
| 17 Mar 2009 |
GBX |
9.5 |
9.89 |
9.5 |
9.89 |
9.8878 |
+0.04 (+0.41%)
|
14,000 |
| 16 Mar 2009 |
GBX |
9.25 |
9.85 |
9.25 |
9.85 |
9.8478 |
+0.04 (+0.41%)
|
35,210 |
| 13 Mar 2009 |
GBX |
9 |
9.81 |
9 |
9.81 |
9.8078 |
+0.81 (+9%)
|
49,830 |
| 12 Mar 2009 |
GBX |
10.5 |
10.7 |
8 |
9 |
8.998 |
-1.5 (-14.29%)
|
41,726 |
| 11 Mar 2009 |
GBX |
11.5 |
11.5 |
10.5 |
10.5 |
10.4977 |
-0.95 (-8.30%)
|
20,000 |
| 10 Mar 2009 |
GBX |
13 |
13 |
11.45 |
11.45 |
11.4474 |
-1.55 (-11.92%)
|
16,800 |
| 9 Mar 2009 |
GBX |
14 |
14 |
13 |
13 |
12.9971 |
0.0 (0.0%)
|
4,000 |
| 5 Mar 2009 |
GBX |
14.5 |
14.5 |
13 |
13 |
12.9971 |
0.0 (0.0%)
|
3,800 |
| 4 Mar 2009 |
GBX |
15.5 |
16 |
13 |
13 |
12.9971 |
-2.2 (-14.47%)
|
10,000 |
| 2 Mar 2009 |
GBX |
16 |
16 |
15.2 |
15.2 |
15.1966 |
+2.2 (+16.92%)
|
12,000 |
| 27 Feb 2009 |
GBX |
16 |
16 |
13 |
13 |
12.9971 |
-2.25 (-14.75%)
|
27,000 |
| 26 Feb 2009 |
GBX |
16 |
16 |
15.25 |
15.25 |
15.2466 |
0.0 (0.0%)
|
20,200 |
| 25 Feb 2009 |
GBX |
16 |
16 |
15.25 |
15.25 |
15.2466 |
+0.25 (+1.67%)
|
1,370 |
| 20 Feb 2009 |
GBX |
16 |
16 |
15 |
15 |
14.9967 |
-0.375 (-2.44%)
|
24,350 |
| 18 Feb 2009 |
GBX |
16 |
16 |
15.375 |
15.375 |
15.3716 |
-0.125 (-0.81%)
|
2,657 |
| 17 Feb 2009 |
GBX |
16 |
16 |
15.5 |
15.5 |
15.4965 |
-1.5 (-8.82%)
|
14,000 |
| 16 Feb 2009 |
GBX |
16 |
17 |
16 |
17 |
16.9962 |
0.0 (0.0%)
|
2,234 |
| 13 Feb 2009 |
GBX |
16 |
17 |
16 |
17 |
16.9962 |
+0.1 (+0.59%)
|
577 |
| 11 Feb 2009 |
GBX |
16 |
16.9 |
16 |
16.9 |
16.8962 |
-0.1 (-0.59%)
|
32,905 |
| 10 Feb 2009 |
GBX |
16 |
17 |
16 |
17 |
16.9962 |
+1 (+6.25%)
|
1,150 |
| 9 Feb 2009 |
GBX |
14 |
17.5 |
14 |
16 |
15.9964 |
+2.5 (+18.52%)
|
46,714 |
| 6 Feb 2009 |
GBX |
12.25 |
15 |
12.25 |
13.5 |
13.497 |
+1.25 (+10.20%)
|
44,667 |
| 5 Feb 2009 |
GBX |
11 |
12.85 |
10.25 |
12.25 |
12.2473 |
+1.25 (+11.36%)
|
227,200 |
| 3 Feb 2009 |
GBX |
15 |
15 |
9 |
11 |
10.9975 |
-3.5 (-24.14%)
|
65,700 |
| 2 Feb 2009 |
GBX |
15 |
15 |
14.5 |
14.5 |
14.4968 |
+0.25 (+1.75%)
|
24,959 |
| 29 Jan 2009 |
GBX |
15 |
15 |
14.25 |
14.25 |
14.2468 |
-0.75 (-5%)
|
1,000 |
| 28 Jan 2009 |
GBX |
15 |
15 |
15 |
15 |
14.9967 |
0.0 (0.0%)
|
3,233 |
