Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Sep 2007 |
GBX |
125.5 |
130 |
125.5 |
130 |
129.971 |
+10 (+8.33%)
|
15,410 |
| 19 Sep 2007 |
GBX |
119.5 |
125.5 |
117 |
120 |
119.9732 |
+4 (+3.45%)
|
83,342 |
| 18 Sep 2007 |
GBX |
121 |
121 |
116 |
116 |
115.9741 |
-2 (-1.69%)
|
12,000 |
| 17 Sep 2007 |
GBX |
122 |
122 |
118 |
118 |
117.9737 |
-6 (-4.84%)
|
5,200 |
| 14 Sep 2007 |
GBX |
122 |
124 |
122 |
124 |
123.9724 |
-0.25 (-0.20%)
|
130,350 |
| 13 Sep 2007 |
GBX |
126.5 |
126.5 |
122 |
124.25 |
124.2223 |
-2.25 (-1.78%)
|
71,679 |
| 12 Sep 2007 |
GBX |
118 |
130.5 |
118 |
126.5 |
126.4718 |
+8 (+6.75%)
|
139,633 |
| 11 Sep 2007 |
GBX |
117 |
118.5 |
117 |
118.5 |
118.4736 |
+1 (+0.85%)
|
1,500 |
| 10 Sep 2007 |
GBX |
116 |
117.5 |
116 |
117.5 |
117.4738 |
0.0 (0.0%)
|
5,000 |
| 7 Sep 2007 |
GBX |
116 |
117.5 |
116 |
117.5 |
117.4738 |
+4.5 (+3.98%)
|
1,650 |
| 6 Sep 2007 |
GBX |
116 |
116 |
113 |
113 |
112.9748 |
-0.2 (-0.18%)
|
5,020 |
| 5 Sep 2007 |
GBX |
116 |
116 |
113.2 |
113.2 |
113.1748 |
+0.2 (+0.18%)
|
8,500 |
| 4 Sep 2007 |
GBX |
116 |
116 |
113 |
113 |
112.9748 |
0.0 (0.0%)
|
10,000 |
| 3 Sep 2007 |
GBX |
111.5 |
116 |
111.5 |
113 |
112.9748 |
+5 (+4.63%)
|
291,970 |
| 30 Aug 2007 |
GBX |
111.5 |
111.5 |
108 |
108 |
107.9759 |
-2.75 (-2.48%)
|
5,400 |
| 29 Aug 2007 |
GBX |
112.5 |
112.5 |
110.75 |
110.75 |
110.7253 |
+0.13 (+0.12%)
|
13,500 |
| 28 Aug 2007 |
GBX |
111.5 |
112.5 |
110.62 |
110.62 |
110.5953 |
+0.62 (+0.56%)
|
5,000 |
| 23 Aug 2007 |
GBX |
112.5 |
112.5 |
110 |
110 |
109.9755 |
-2.5 (-2.22%)
|
5,000 |
| 22 Aug 2007 |
GBX |
112.5 |
112.5 |
112.5 |
112.5 |
112.4749 |
+0.5 (+0.45%)
|
109,800 |
| 21 Aug 2007 |
GBX |
114 |
114 |
112 |
112 |
111.975 |
-2.34 (-2.05%)
|
10,000 |
| 20 Aug 2007 |
GBX |
114 |
114.34 |
114 |
114.34 |
114.3145 |
0.0 (0.0%)
|
6,118 |
| 17 Aug 2007 |
GBX |
114 |
114.34 |
114 |
114.34 |
114.3145 |
-1.76 (-1.52%)
|
52,600 |
| 16 Aug 2007 |
GBX |
114 |
116.1 |
114 |
116.1 |
116.0741 |
+4.23 (+3.78%)
|
49,275 |
| 14 Aug 2007 |
GBX |
114.5 |
114.5 |
111.87 |
111.87 |
111.8451 |
0.0 (0.0%)
|
6,000 |
| 13 Aug 2007 |
GBX |
115.5 |
115.5 |
111.87 |
111.87 |
111.8451 |
-3.13 (-2.72%)
|
9,200 |
| 9 Aug 2007 |
GBX |
117.5 |
117.5 |
115 |
115 |
114.9744 |
0.0 (0.0%)
|
138,140 |
| 8 Aug 2007 |
GBX |
115.5 |
117.5 |
115 |
115 |
114.9744 |
-2.38 (-2.03%)
|
5,000 |
| 7 Aug 2007 |
GBX |
115.5 |
117.38 |
115.5 |
117.38 |
117.3538 |
-0.32 (-0.27%)
|
911 |
| 1 Aug 2007 |
GBX |
115.5 |
117.7 |
115.5 |
117.7 |
117.6738 |
+1.7 (+1.47%)
|
3,000 |
| 31 Jul 2007 |
GBX |
115.5 |
116 |
115.5 |
116 |
115.9741 |
+2.38 (+2.09%)
|
2,500 |
