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 |
| 20 Nov 2008 |
GBX |
24.5 |
24.5 |
23 |
23 |
22.9949 |
+1 (+4.55%)
|
34,740 |
| 19 Nov 2008 |
GBX |
26 |
26 |
22 |
22 |
21.9951 |
-6.25 (-22.12%)
|
5,800 |
| 12 Nov 2008 |
GBX |
29 |
29 |
27.5 |
28.25 |
28.2437 |
-1.5 (-5.04%)
|
9,300 |
| 5 Nov 2008 |
GBX |
29 |
29.75 |
29 |
29.75 |
29.7434 |
0.0 (0.0%)
|
9,000 |
| 4 Nov 2008 |
GBX |
29 |
29.75 |
29 |
29.75 |
29.7434 |
+1.75 (+6.25%)
|
162 |
| 3 Nov 2008 |
GBX |
26 |
29 |
26 |
28 |
27.9938 |
+2 (+7.69%)
|
24,573 |
| 31 Oct 2008 |
GBX |
25 |
26 |
25 |
26 |
25.9942 |
+1 (+4%)
|
12,298 |
| 30 Oct 2008 |
GBX |
25.5 |
25.5 |
25 |
25 |
24.9944 |
0.0 (0.0%)
|
10,000 |
| 29 Oct 2008 |
GBX |
25.5 |
25.5 |
25 |
25 |
24.9944 |
0.0 (0.0%)
|
24,000 |
| 28 Oct 2008 |
GBX |
25.5 |
25.5 |
25 |
25 |
24.9944 |
-0.65 (-2.53%)
|
1,000 |
| 24 Oct 2008 |
GBX |
28 |
28 |
25.5 |
25.65 |
25.6443 |
-1.97 (-7.13%)
|
31,041 |
| 23 Oct 2008 |
GBX |
29.5 |
29.5 |
27.62 |
27.62 |
27.6138 |
-0.38 (-1.36%)
|
14,750 |
| 22 Oct 2008 |
GBX |
29.5 |
29.5 |
28 |
28 |
27.9938 |
-2 (-6.67%)
|
25,000 |
| 21 Oct 2008 |
GBX |
27.5 |
30 |
27.5 |
30 |
29.9933 |
+4.5 (+17.65%)
|
4,548 |
| 20 Oct 2008 |
GBX |
27.5 |
27.5 |
25.5 |
25.5 |
25.4943 |
0.0 (0.0%)
|
6,443 |
| 17 Oct 2008 |
GBX |
27.5 |
27.5 |
25.5 |
25.5 |
25.4943 |
-0.25 (-0.97%)
|
2,100 |
| 16 Oct 2008 |
GBX |
28 |
28 |
25.75 |
25.75 |
25.7443 |
-0.25 (-0.96%)
|
2,032 |
| 15 Oct 2008 |
GBX |
24.5 |
28 |
24.5 |
26 |
25.9942 |
0.0 (0.0%)
|
12,000 |
| 13 Oct 2008 |
GBX |
23 |
26 |
23 |
26 |
25.9942 |
+2 (+8.33%)
|
17,900 |
| 10 Oct 2008 |
GBX |
22 |
24 |
20.4 |
24 |
23.9946 |
+3.6 (+17.65%)
|
5,918 |
| 9 Oct 2008 |
GBX |
22 |
22 |
20.4 |
20.4 |
20.3955 |
+0.4 (+2%)
|
1,287 |
| 8 Oct 2008 |
GBX |
23.5 |
23.5 |
20 |
20 |
19.9955 |
-2 (-9.09%)
|
3,310 |
| 7 Oct 2008 |
GBX |
24.25 |
24.25 |
22 |
22 |
21.9951 |
-3 (-12%)
|
4,250 |
| 6 Oct 2008 |
GBX |
24.25 |
25 |
24.25 |
25 |
24.9944 |
+1 (+4.17%)
|
4,100 |
| 2 Oct 2008 |
GBX |
24.5 |
24.5 |
24 |
24 |
23.9946 |
-0.75 (-3.03%)
|
11,100 |
| 1 Oct 2008 |
GBX |
26 |
26 |
24 |
24.75 |
24.7445 |
-1.37 (-5.25%)
|
30,361 |
| 30 Sep 2008 |
GBX |
26.5 |
26.5 |
26.12 |
26.12 |
26.1142 |
-1.13 (-4.15%)
|
13,190 |
| 29 Sep 2008 |
GBX |
28 |
28 |
27.25 |
27.25 |
27.2439 |
-1.5 (-5.22%)
|
9,607 |
| 26 Sep 2008 |
GBX |
28 |
28.75 |
28 |
28.75 |
28.7436 |
+1.25 (+4.55%)
|
500 |
| 25 Sep 2008 |
GBX |
28 |
28 |
27.5 |
27.5 |
27.4939 |
-2.25 (-7.56%)
|
14,200 |
