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 |
| 7 Apr 2008 |
GBX |
84.5 |
85 |
82 |
82 |
81.9817 |
-4.38 (-5.07%)
|
17,393 |
| 4 Apr 2008 |
GBX |
84 |
86.38 |
84 |
86.38 |
86.3607 |
+0.13 (+0.15%)
|
21,250 |
| 3 Apr 2008 |
GBX |
85 |
86.25 |
84 |
86.25 |
86.2308 |
+5.25 (+6.48%)
|
8,107 |
| 2 Apr 2008 |
GBX |
87 |
87 |
81 |
81 |
80.9819 |
-6 (-6.90%)
|
35,826 |
| 1 Apr 2008 |
GBX |
82 |
88 |
82 |
87 |
86.9806 |
+4.51 (+5.47%)
|
23,742 |
| 31 Mar 2008 |
GBX |
80.5 |
82.49 |
80.5 |
82.49 |
82.4716 |
+2 (+2.48%)
|
76,270 |
| 28 Mar 2008 |
GBX |
79 |
80.49 |
79 |
80.49 |
80.4721 |
+1.49 (+1.89%)
|
6,261 |
| 27 Mar 2008 |
GBX |
79 |
79 |
79 |
79 |
78.9824 |
+2 (+2.60%)
|
2,500 |
| 25 Mar 2008 |
GBX |
79 |
79 |
77 |
77 |
76.9828 |
-0.5 (-0.65%)
|
2,000 |
| 20 Mar 2008 |
GBX |
79 |
79 |
77.5 |
77.5 |
77.4827 |
-0.87 (-1.11%)
|
15,515 |
| 19 Mar 2008 |
GBX |
81.75 |
81.75 |
78.37 |
78.37 |
78.3525 |
-4.45 (-5.37%)
|
4,591 |
| 18 Mar 2008 |
GBX |
81.5 |
82.82 |
81.5 |
82.82 |
82.8015 |
-1.56 (-1.85%)
|
3,600 |
| 14 Mar 2008 |
GBX |
81.5 |
84.38 |
81.5 |
84.38 |
84.3612 |
+2.009 (+2.44%)
|
581 |
| 13 Mar 2008 |
GBX |
82.5 |
82.5 |
80.5 |
82.371 |
82.3526 |
+2.371 (+2.96%)
|
5,530 |
| 12 Mar 2008 |
GBX |
82.5 |
82.5 |
80 |
80 |
79.9822 |
-1 (-1.23%)
|
11,949 |
| 11 Mar 2008 |
GBX |
83 |
83 |
81 |
81 |
80.9819 |
0.0 (0.0%)
|
3,100 |
| 10 Mar 2008 |
GBX |
85.5 |
85.5 |
81 |
81 |
80.9819 |
-5.32 (-6.16%)
|
15,750 |
| 7 Mar 2008 |
GBX |
85 |
86.32 |
85 |
86.32 |
86.3008 |
+0.17 (+0.20%)
|
3,640 |
| 6 Mar 2008 |
GBX |
84.5 |
86.15 |
84.5 |
86.15 |
86.1308 |
+4.65 (+5.71%)
|
813 |
| 5 Mar 2008 |
GBX |
85 |
85 |
81.5 |
81.5 |
81.4818 |
-3.62 (-4.25%)
|
17,000 |
| 4 Mar 2008 |
GBX |
83.5 |
86 |
83.5 |
85.12 |
85.101 |
+3.12 (+3.80%)
|
12,566 |
| 3 Mar 2008 |
GBX |
83.5 |
83.5 |
82 |
82 |
81.9817 |
+1.13 (+1.40%)
|
5,106 |
| 29 Feb 2008 |
GBX |
82.5 |
83.5 |
80.87 |
80.87 |
80.852 |
+2.87 (+3.68%)
|
6,100 |
| 28 Feb 2008 |
GBX |
83 |
83 |
78 |
78 |
77.9826 |
-3.75 (-4.59%)
|
34,890 |
| 27 Feb 2008 |
GBX |
86 |
86 |
81.75 |
81.75 |
81.7318 |
-5.25 (-6.03%)
|
18,007 |
| 26 Feb 2008 |
GBX |
86 |
87 |
86 |
87 |
86.9806 |
+3 (+3.57%)
|
2,000 |
| 22 Feb 2008 |
GBX |
86.5 |
86.5 |
84 |
84 |
83.9813 |
-3 (-3.45%)
|
24,957 |
| 21 Feb 2008 |
GBX |
87 |
87 |
85.5 |
87 |
86.9806 |
0.0 (0.0%)
|
10,805 |
| 20 Feb 2008 |
GBX |
88.5 |
88.5 |
87 |
87 |
86.9806 |
0.0 (0.0%)
|
10,250 |
| 19 Feb 2008 |
GBX |
88.5 |
88.5 |
87 |
87 |
86.9806 |
0.0 (0.0%)
|
25,190 |
