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 |
| 29 May 2008 |
GBX |
94 |
96.25 |
94 |
96.25 |
96.2285 |
+4.5 (+4.90%)
|
250 |
| 28 May 2008 |
GBX |
94 |
94 |
91.75 |
91.75 |
91.7295 |
0.0 (0.0%)
|
907 |
| 27 May 2008 |
GBX |
94 |
94 |
91.75 |
91.75 |
91.7295 |
-2.25 (-2.39%)
|
1,300 |
| 22 May 2008 |
GBX |
92.5 |
94 |
92.5 |
94 |
93.979 |
+3 (+3.30%)
|
17,460 |
| 21 May 2008 |
GBX |
92.5 |
92.5 |
91 |
91 |
90.9797 |
-3.38 (-3.58%)
|
24,800 |
| 20 May 2008 |
GBX |
93.5 |
94.38 |
92.5 |
94.38 |
94.359 |
-1.5 (-1.56%)
|
13,000 |
| 15 May 2008 |
GBX |
93.5 |
95.88 |
93.5 |
95.88 |
95.8586 |
-0.25 (-0.26%)
|
782 |
| 12 May 2008 |
GBX |
93.5 |
96.13 |
93.5 |
96.13 |
96.1086 |
+5.13 (+5.64%)
|
5,500 |
| 9 May 2008 |
GBX |
93.5 |
93.5 |
91 |
91 |
90.9797 |
-0.3 (-0.33%)
|
7,851 |
| 8 May 2008 |
GBX |
92 |
93.5 |
91.3 |
91.3 |
91.2796 |
+0.75 (+0.83%)
|
12,791 |
| 7 May 2008 |
GBX |
87.5 |
92 |
87.5 |
90.55 |
90.5298 |
+2.55 (+2.90%)
|
17,519 |
| 6 May 2008 |
GBX |
88.5 |
88.5 |
87.5 |
88 |
87.9804 |
+2.9 (+3.41%)
|
8,000 |
| 2 May 2008 |
GBX |
88.5 |
88.5 |
85.1 |
85.1 |
85.081 |
0.0 (0.0%)
|
1,000 |
| 1 May 2008 |
GBX |
88.5 |
88.5 |
85.1 |
85.1 |
85.081 |
-2.9 (-3.30%)
|
2,200 |
| 30 Apr 2008 |
GBX |
90 |
90 |
88 |
88 |
87.9804 |
0.0 (0.0%)
|
8,092 |
| 29 Apr 2008 |
GBX |
90 |
90 |
88 |
88 |
87.9804 |
0.0 (0.0%)
|
24,155 |
| 28 Apr 2008 |
GBX |
92.5 |
92.5 |
88 |
88 |
87.9804 |
-3.07 (-3.37%)
|
13,640 |
| 25 Apr 2008 |
GBX |
92.5 |
92.5 |
91.07 |
91.07 |
91.0497 |
+0.45 (+0.50%)
|
12,034 |
| 24 Apr 2008 |
GBX |
92.5 |
92.5 |
90.62 |
90.62 |
90.5998 |
-4.38 (-4.61%)
|
2,850 |
| 23 Apr 2008 |
GBX |
92.5 |
95 |
92.5 |
95 |
94.9788 |
+4.2 (+4.63%)
|
850 |
| 22 Apr 2008 |
GBX |
92.5 |
93.5 |
90.8 |
90.8 |
90.7798 |
-2.75 (-2.94%)
|
8,811 |
| 21 Apr 2008 |
GBX |
90.5 |
93.55 |
90.5 |
93.55 |
93.5291 |
+5.55 (+6.31%)
|
8,157 |
| 18 Apr 2008 |
GBX |
88.5 |
90.5 |
88 |
88 |
87.9804 |
-0.5 (-0.56%)
|
13,924 |
| 17 Apr 2008 |
GBX |
87 |
88.5 |
87 |
88.5 |
88.4803 |
-0.5 (-0.56%)
|
19,400 |
| 16 Apr 2008 |
GBX |
88 |
89 |
87 |
89 |
88.9802 |
0.0 (0.0%)
|
5,000 |
| 15 Apr 2008 |
GBX |
88 |
89 |
88 |
89 |
88.9802 |
+2.5 (+2.89%)
|
26,250 |
| 14 Apr 2008 |
GBX |
88 |
88 |
86.5 |
86.5 |
86.4807 |
0.0 (0.0%)
|
1,621 |
| 11 Apr 2008 |
GBX |
85.5 |
88 |
85.5 |
86.5 |
86.4807 |
+0.5 (+0.58%)
|
138,065 |
| 9 Apr 2008 |
GBX |
84.5 |
86 |
84.5 |
86 |
85.9808 |
+3.38 (+4.09%)
|
45,000 |
| 8 Apr 2008 |
GBX |
84.5 |
84.5 |
82.62 |
82.62 |
82.6016 |
+0.62 (+0.76%)
|
100 |
