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 |
| 3 Jul 2006 |
GBX |
108.5 |
108.5 |
107 |
107 |
106.9761 |
-4 (-3.60%)
|
3,700 |
| 30 Jun 2006 |
GBX |
108 |
111 |
108 |
111 |
110.9753 |
+0.3 (+0.27%)
|
5,000 |
| 29 Jun 2006 |
GBX |
108 |
110.7 |
108 |
110.7 |
110.6753 |
-0.3 (-0.27%)
|
9,960 |
| 27 Jun 2006 |
GBX |
107 |
111 |
107 |
111 |
110.9753 |
+2 (+1.83%)
|
7,700 |
| 23 Jun 2006 |
GBX |
106 |
109 |
106 |
109 |
108.9757 |
+0.3 (+0.28%)
|
6,890 |
| 22 Jun 2006 |
GBX |
106 |
108.7 |
106 |
108.7 |
108.6758 |
+1.7 (+1.59%)
|
5,303 |
| 21 Jun 2006 |
GBX |
104.5 |
107 |
104.5 |
107 |
106.9761 |
+0.62 (+0.58%)
|
15,000 |
| 20 Jun 2006 |
GBX |
104.5 |
106.38 |
104.5 |
106.38 |
106.3563 |
+0.38 (+0.36%)
|
2,300 |
| 19 Jun 2006 |
GBX |
102.5 |
106 |
102.5 |
106 |
105.9764 |
+1.25 (+1.19%)
|
20,102 |
| 16 Jun 2006 |
GBX |
101.5 |
104.75 |
101.5 |
104.75 |
104.7266 |
+5.75 (+5.81%)
|
29,130 |
| 15 Jun 2006 |
GBX |
95.5 |
101.5 |
95.5 |
99 |
98.9779 |
+2 (+2.06%)
|
10,000 |
| 13 Jun 2006 |
GBX |
97.5 |
97.5 |
95.5 |
97 |
96.9784 |
0.0 (0.0%)
|
17,629 |
| 12 Jun 2006 |
GBX |
98 |
98 |
97 |
97 |
96.9784 |
-4 (-3.96%)
|
25,108 |
| 9 Jun 2006 |
GBX |
98.5 |
101 |
98 |
101 |
100.9775 |
0.0 (0.0%)
|
29,000 |
| 7 Jun 2006 |
GBX |
98.5 |
101 |
98.5 |
101 |
100.9775 |
+3 (+3.06%)
|
25,184 |
| 5 Jun 2006 |
GBX |
97.5 |
98.5 |
97.5 |
98 |
97.9782 |
0.0 (0.0%)
|
10,993 |
| 2 Jun 2006 |
GBX |
96.5 |
98 |
96.5 |
98 |
97.9782 |
+3.2 (+3.38%)
|
1,600 |
| 1 Jun 2006 |
GBX |
94 |
96.5 |
94 |
94.8 |
94.7789 |
-0.2 (-0.21%)
|
6,160 |
| 30 May 2006 |
GBX |
94 |
95 |
94 |
95 |
94.9788 |
+2.5 (+2.70%)
|
10,100 |
| 26 May 2006 |
GBX |
94 |
94 |
92.5 |
92.5 |
92.4794 |
-1.5 (-1.60%)
|
17,323 |
| 25 May 2006 |
GBX |
94 |
94 |
94 |
94 |
93.979 |
-1 (-1.05%)
|
7,500 |
| 24 May 2006 |
GBX |
93 |
95 |
93 |
95 |
94.9788 |
+5 (+5.56%)
|
5,650 |
| 23 May 2006 |
GBX |
93 |
93 |
90 |
90 |
89.9799 |
-1.25 (-1.37%)
|
24,600 |
| 22 May 2006 |
GBX |
92.5 |
93.5 |
91.25 |
91.25 |
91.2297 |
+0.25 (+0.27%)
|
17,231 |
| 19 May 2006 |
GBX |
95 |
95 |
91 |
91 |
90.9797 |
-2 (-2.15%)
|
8,500 |
| 18 May 2006 |
GBX |
97.5 |
97.5 |
93 |
93 |
92.9793 |
-2.62 (-2.74%)
|
33,961 |
| 17 May 2006 |
GBX |
98 |
98 |
95.62 |
95.62 |
95.5987 |
-3.18 (-3.22%)
|
14,000 |
| 16 May 2006 |
GBX |
98.5 |
98.8 |
98 |
98.8 |
98.778 |
+2.7 (+2.81%)
|
5,850 |
| 15 May 2006 |
GBX |
99 |
99 |
96.1 |
96.1 |
96.0786 |
-4.1 (-4.09%)
|
6,500 |
| 12 May 2006 |
GBX |
99 |
100.2 |
99 |
100.2 |
100.1777 |
0.0 (0.0%)
|
1,645 |
