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 |
| 17 Jul 2008 |
GBX |
36 |
36.5 |
36 |
36.5 |
36.4919 |
-0.5 (-1.35%)
|
18,700 |
| 16 Jul 2008 |
GBX |
36 |
37 |
36 |
37 |
36.9918 |
0.0 (0.0%)
|
10,000 |
| 15 Jul 2008 |
GBX |
37 |
37 |
36 |
37 |
36.9918 |
-0.75 (-1.99%)
|
68,881 |
| 14 Jul 2008 |
GBX |
39 |
39 |
36 |
37.75 |
37.7416 |
-0.45 (-1.18%)
|
28,069 |
| 11 Jul 2008 |
GBX |
39.5 |
39.5 |
38.2 |
38.2 |
38.1915 |
-0.799 (-2.05%)
|
13,070 |
| 10 Jul 2008 |
GBX |
40 |
40 |
38.999 |
38.999 |
38.9903 |
+0.999 (+2.63%)
|
27,750 |
| 9 Jul 2008 |
GBX |
40.5 |
40.5 |
38 |
38 |
37.9915 |
-4.083 (-9.70%)
|
2,950 |
| 4 Jul 2008 |
GBX |
41.5 |
42.5 |
41.5 |
42.083 |
42.0736 |
-1.417 (-3.26%)
|
4,000 |
| 3 Jul 2008 |
GBX |
45.5 |
45.5 |
41.5 |
43.5 |
43.4903 |
-3.88 (-8.19%)
|
8,700 |
| 2 Jul 2008 |
GBX |
53.5 |
53.5 |
45.5 |
47.38 |
47.3694 |
-2.62 (-5.24%)
|
10,300 |
| 1 Jul 2008 |
GBX |
62.5 |
62.5 |
50 |
50 |
49.9889 |
-15 (-23.08%)
|
17,234 |
| 30 Jun 2008 |
GBX |
65.5 |
65.5 |
62.5 |
65 |
64.9855 |
-0.625 (-0.95%)
|
5,419 |
| 27 Jun 2008 |
GBX |
66 |
66 |
65.5 |
65.625 |
65.6104 |
+0.125 (+0.19%)
|
31 |
| 26 Jun 2008 |
GBX |
66 |
66 |
65.5 |
65.5 |
65.4854 |
-0.5 (-0.76%)
|
6,000 |
| 25 Jun 2008 |
GBX |
66 |
66 |
66 |
66 |
65.9853 |
+3 (+4.76%)
|
11,200 |
| 24 Jun 2008 |
GBX |
66 |
66 |
63 |
63 |
62.986 |
-3.75 (-5.62%)
|
15,250 |
| 23 Jun 2008 |
GBX |
65.5 |
66.75 |
65.5 |
66.75 |
66.7351 |
+2.38 (+3.70%)
|
5,500 |
| 20 Jun 2008 |
GBX |
65.5 |
65.5 |
64.37 |
64.37 |
64.3556 |
-1.88 (-2.84%)
|
450 |
| 19 Jun 2008 |
GBX |
65.5 |
66.25 |
65.5 |
66.25 |
66.2352 |
+0.25 (+0.38%)
|
3,209 |
| 17 Jun 2008 |
GBX |
65.5 |
66 |
65.5 |
66 |
65.9853 |
+1.5 (+2.33%)
|
8,735 |
| 16 Jun 2008 |
GBX |
65 |
65.5 |
64.5 |
64.5 |
64.4856 |
+1.5 (+2.38%)
|
67,265 |
| 13 Jun 2008 |
GBX |
70.5 |
70.5 |
59 |
63 |
62.986 |
-15 (-19.23%)
|
47,834 |
| 12 Jun 2008 |
GBX |
81 |
81 |
70.5 |
78 |
77.9826 |
-2.3 (-2.86%)
|
22,910 |
| 10 Jun 2008 |
GBX |
84 |
84 |
80.3 |
80.3 |
80.2821 |
-4.45 (-5.25%)
|
3,169 |
| 9 Jun 2008 |
GBX |
84 |
84.75 |
84 |
84.75 |
84.7311 |
-0.25 (-0.29%)
|
5,292 |
| 6 Jun 2008 |
GBX |
86 |
86 |
85 |
85 |
84.981 |
+1 (+1.19%)
|
2,500 |
| 5 Jun 2008 |
GBX |
86 |
86 |
84 |
84 |
83.9813 |
-4.6 (-5.19%)
|
12,000 |
| 3 Jun 2008 |
GBX |
90 |
90.5 |
88.6 |
88.6 |
88.5802 |
+0.1 (+0.11%)
|
8,800 |
| 2 Jun 2008 |
GBX |
90 |
90 |
88.5 |
88.5 |
88.4803 |
-1.5 (-1.67%)
|
7,431 |
| 30 May 2008 |
GBX |
94 |
94 |
90 |
90 |
89.9799 |
-6.25 (-6.49%)
|
10,923 |
