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 |
| 31 May 2007 |
GBX |
121.5 |
127 |
121.5 |
127 |
126.9717 |
+3 (+2.42%)
|
4,800 |
| 30 May 2007 |
GBX |
120 |
124 |
120 |
124 |
123.9724 |
+2 (+1.64%)
|
12,000 |
| 29 May 2007 |
GBX |
120 |
122 |
120 |
122 |
121.9728 |
+0.24 (+0.20%)
|
500 |
| 25 May 2007 |
GBX |
120 |
121.76 |
120 |
121.76 |
121.7329 |
+0.26 (+0.21%)
|
4,697 |
| 24 May 2007 |
GBX |
120 |
121.5 |
120 |
121.5 |
121.4729 |
-0.5 (-0.41%)
|
3,209 |
| 23 May 2007 |
GBX |
120 |
122 |
120 |
122 |
121.9728 |
+3.5 (+2.95%)
|
12,000 |
| 22 May 2007 |
GBX |
120 |
120 |
118.5 |
118.5 |
118.4736 |
+0.5 (+0.42%)
|
9,588 |
| 21 May 2007 |
GBX |
120.5 |
120.5 |
118 |
118 |
117.9737 |
-7 (-5.60%)
|
2,500 |
| 18 May 2007 |
GBX |
120.5 |
125 |
120.5 |
125 |
124.9721 |
+6.13 (+5.16%)
|
1,195 |
| 17 May 2007 |
GBX |
125.5 |
125.5 |
118.87 |
118.87 |
118.8435 |
-10.13 (-7.85%)
|
11,250 |
| 16 May 2007 |
GBX |
123 |
129 |
123 |
129 |
128.9712 |
+4 (+3.20%)
|
11,000 |
| 15 May 2007 |
GBX |
122.5 |
125 |
122.5 |
125 |
124.9721 |
+5.13 (+4.28%)
|
200 |
| 10 May 2007 |
GBX |
122.5 |
122.5 |
119.87 |
119.87 |
119.8433 |
-2.13 (-1.75%)
|
4,079 |
| 9 May 2007 |
GBX |
120.5 |
122.5 |
120.5 |
122 |
121.9728 |
0.0 (0.0%)
|
5,000 |
| 8 May 2007 |
GBX |
120.5 |
122 |
120.5 |
122 |
121.9728 |
+1.5 (+1.24%)
|
11,613 |
| 4 May 2007 |
GBX |
117.5 |
120.5 |
117.5 |
120.5 |
120.4731 |
+2.5 (+2.12%)
|
44,735 |
| 3 May 2007 |
GBX |
120 |
120 |
117.5 |
118 |
117.9737 |
+5 (+4.42%)
|
26,600 |
| 1 May 2007 |
GBX |
116.5 |
116.5 |
113 |
113 |
112.9748 |
-2 (-1.74%)
|
5,800 |
| 30 Apr 2007 |
GBX |
117.5 |
117.5 |
115 |
115 |
114.9744 |
-2.4 (-2.04%)
|
3,280 |
| 27 Apr 2007 |
GBX |
117.5 |
117.5 |
117.4 |
117.4 |
117.3738 |
0.0 (0.0%)
|
3,472 |
| 25 Apr 2007 |
GBX |
116.5 |
117.5 |
116.5 |
117.4 |
117.3738 |
+0.4 (+0.34%)
|
344,584 |
| 24 Apr 2007 |
GBX |
116.5 |
117 |
116.5 |
117 |
116.9739 |
+1.2 (+1.04%)
|
301,675 |
| 23 Apr 2007 |
GBX |
116.5 |
116.5 |
115.8 |
115.8 |
115.7742 |
-1.7 (-1.45%)
|
1,600 |
| 20 Apr 2007 |
GBX |
116.5 |
117.5 |
116.5 |
117.5 |
117.4738 |
-0.1 (-0.09%)
|
31,300 |
| 18 Apr 2007 |
GBX |
118 |
118 |
116.5 |
117.6 |
117.5738 |
+0.2 (+0.17%)
|
243 |
| 17 Apr 2007 |
GBX |
120 |
120 |
117.4 |
117.4 |
117.3738 |
+0.4 (+0.34%)
|
19,629 |
| 16 Apr 2007 |
GBX |
119.5 |
120 |
117 |
117 |
116.9739 |
-2.5 (-2.09%)
|
9,068 |
| 13 Apr 2007 |
GBX |
118 |
119.5 |
118 |
119.5 |
119.4734 |
-3.5 (-2.85%)
|
5,500 |
| 12 Apr 2007 |
GBX |
118 |
123 |
118 |
123 |
122.9726 |
+8 (+6.96%)
|
2,865 |
| 11 Apr 2007 |
GBX |
119 |
119 |
115 |
115 |
114.9744 |
0.0 (0.0%)
|
6,419 |
