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 |
| 30 Aug 2006 |
GBX |
106.5 |
111.5 |
106 |
110 |
109.9755 |
+2.5 (+2.33%)
|
14,591 |
| 29 Aug 2006 |
GBX |
104.5 |
107.5 |
104.5 |
107.5 |
107.476 |
+1.52 (+1.43%)
|
41,697 |
| 25 Aug 2006 |
GBX |
104 |
105.98 |
104 |
105.98 |
105.9564 |
+2.98 (+2.89%)
|
13,800 |
| 24 Aug 2006 |
GBX |
105 |
105 |
103 |
103 |
102.977 |
0.0 (0.0%)
|
6,000 |
| 23 Aug 2006 |
GBX |
112 |
112 |
103 |
103 |
102.977 |
-10 (-8.85%)
|
38,725 |
| 22 Aug 2006 |
GBX |
101.5 |
115 |
101.5 |
113 |
112.9748 |
-3 (-2.59%)
|
68,391 |
| 21 Aug 2006 |
GBX |
117.5 |
118.5 |
116 |
116 |
115.9741 |
-3.75 (-3.13%)
|
18,290 |
| 18 Aug 2006 |
GBX |
117.5 |
119.75 |
117.5 |
119.75 |
119.7233 |
+2.25 (+1.91%)
|
5,000 |
| 17 Aug 2006 |
GBX |
116.5 |
117.5 |
116.5 |
117.5 |
117.4738 |
+0.5 (+0.43%)
|
100,700 |
| 16 Aug 2006 |
GBX |
114.5 |
117 |
114.5 |
117 |
116.9739 |
+0.85 (+0.73%)
|
5,110 |
| 15 Aug 2006 |
GBX |
114.5 |
116.15 |
114.5 |
116.15 |
116.1241 |
+4.15 (+3.71%)
|
3,400 |
| 14 Aug 2006 |
GBX |
114.5 |
114.5 |
112 |
112 |
111.975 |
-0.62 (-0.55%)
|
15,000 |
| 11 Aug 2006 |
GBX |
114.5 |
114.5 |
112.62 |
112.62 |
112.5949 |
-2.38 (-2.07%)
|
20 |
| 10 Aug 2006 |
GBX |
113 |
115 |
113 |
115 |
114.9744 |
+4 (+3.60%)
|
4,250 |
| 9 Aug 2006 |
GBX |
109.5 |
113 |
109.5 |
111 |
110.9753 |
-0.75 (-0.67%)
|
49,003 |
| 8 Aug 2006 |
GBX |
109.5 |
111.75 |
109.5 |
111.75 |
111.7251 |
+3.75 (+3.47%)
|
3,500 |
| 7 Aug 2006 |
GBX |
109.5 |
109.5 |
108 |
108 |
107.9759 |
0.0 (0.0%)
|
5,659 |
| 2 Aug 2006 |
GBX |
109.5 |
109.5 |
108 |
108 |
107.9759 |
-3 (-2.70%)
|
1,500 |
| 1 Aug 2006 |
GBX |
108.5 |
111 |
108.5 |
111 |
110.9753 |
0.0 (0.0%)
|
43,645 |
| 31 Jul 2006 |
GBX |
108 |
111 |
108 |
111 |
110.9753 |
+2 (+1.83%)
|
7,400 |
| 28 Jul 2006 |
GBX |
108 |
109 |
108 |
109 |
108.9757 |
+1.9 (+1.77%)
|
74,050 |
| 26 Jul 2006 |
GBX |
108 |
108 |
107.1 |
107.1 |
107.0761 |
+0.1 (+0.09%)
|
6,700 |
| 25 Jul 2006 |
GBX |
108 |
108 |
107 |
107 |
106.9761 |
+1 (+0.94%)
|
5,000 |
| 24 Jul 2006 |
GBX |
108 |
108 |
106 |
106 |
105.9764 |
-1.1 (-1.03%)
|
2,180 |
| 21 Jul 2006 |
GBX |
108 |
108 |
107.1 |
107.1 |
107.0761 |
-3.15 (-2.86%)
|
8,000 |
| 20 Jul 2006 |
GBX |
108 |
110.25 |
108 |
110.25 |
110.2254 |
-0.75 (-0.68%)
|
4,526 |
| 17 Jul 2006 |
GBX |
108 |
111 |
108 |
111 |
110.9753 |
+5.25 (+4.96%)
|
5,066 |
| 14 Jul 2006 |
GBX |
108 |
108 |
105.75 |
105.75 |
105.7264 |
-4.5 (-4.08%)
|
596 |
| 11 Jul 2006 |
GBX |
108 |
110.25 |
108 |
110.25 |
110.2254 |
0.0 (0.0%)
|
657 |
| 10 Jul 2006 |
GBX |
108 |
110.25 |
108 |
110.25 |
110.2254 |
+3.25 (+3.04%)
|
371 |
