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 |
| 27 Jan 2006 |
GBX |
102.5 |
102.5 |
101 |
101 |
100.9775 |
0.0 (0.0%)
|
14,240 |
| 26 Jan 2006 |
GBX |
103 |
103 |
101 |
101 |
100.9775 |
-2.5 (-2.42%)
|
22,140 |
| 25 Jan 2006 |
GBX |
103 |
103.5 |
103 |
103.5 |
103.4769 |
-2.5 (-2.36%)
|
47,200 |
| 24 Jan 2006 |
GBX |
104 |
106 |
103 |
106 |
105.9764 |
+2.5 (+2.42%)
|
2,340 |
| 23 Jan 2006 |
GBX |
105.5 |
105.5 |
103.5 |
103.5 |
103.4769 |
-3.5 (-3.27%)
|
150,780 |
| 20 Jan 2006 |
GBX |
104 |
107 |
104 |
107 |
106.9761 |
+2 (+1.90%)
|
12,973 |
| 19 Jan 2006 |
GBX |
102.5 |
105 |
102.5 |
105 |
104.9766 |
+6.25 (+6.33%)
|
37,835 |
| 18 Jan 2006 |
GBX |
101.5 |
102.5 |
98.75 |
98.75 |
98.728 |
-2.25 (-2.23%)
|
41,900 |
| 17 Jan 2006 |
GBX |
103.5 |
103.5 |
101 |
101 |
100.9775 |
-3 (-2.88%)
|
15,802 |
| 13 Jan 2006 |
GBX |
107.5 |
107.5 |
103.5 |
104 |
103.9768 |
-5 (-4.59%)
|
134,859 |
| 12 Jan 2006 |
GBX |
107.5 |
109 |
107.5 |
109 |
108.9757 |
0.0 (0.0%)
|
15,119 |
| 11 Jan 2006 |
GBX |
109 |
109 |
107.5 |
109 |
108.9757 |
+2.25 (+2.11%)
|
10,837 |
| 10 Jan 2006 |
GBX |
108.5 |
109 |
106.75 |
106.75 |
106.7262 |
-3.65 (-3.31%)
|
7,569 |
| 9 Jan 2006 |
GBX |
107.5 |
110.4 |
107.5 |
110.4 |
110.3754 |
+4.78 (+4.53%)
|
15,290 |
| 6 Jan 2006 |
GBX |
107.5 |
107.5 |
105.62 |
105.62 |
105.5965 |
-0.13 (-0.12%)
|
2,325 |
| 5 Jan 2006 |
GBX |
107.5 |
107.5 |
105.75 |
105.75 |
105.7264 |
-0.12 (-0.11%)
|
14,706 |
| 4 Jan 2006 |
GBX |
108.5 |
108.5 |
105.87 |
105.87 |
105.8464 |
+0.87 (+0.83%)
|
13,091 |
| 3 Jan 2006 |
GBX |
108.5 |
108.5 |
105 |
105 |
104.9766 |
-2 (-1.87%)
|
36,768 |
| 29 Dec 2005 |
GBX |
108.5 |
108.5 |
107 |
107 |
106.9761 |
+0.6 (+0.56%)
|
11,000 |
| 28 Dec 2005 |
GBX |
108.5 |
108.5 |
106.4 |
106.4 |
106.3763 |
0.0 (0.0%)
|
940 |
| 23 Dec 2005 |
GBX |
108.5 |
108.5 |
106.4 |
106.4 |
106.3763 |
-1.6 (-1.48%)
|
3,225 |
| 22 Dec 2005 |
GBX |
107.5 |
110 |
107.5 |
108 |
107.9759 |
+3 (+2.86%)
|
48,716 |
| 21 Dec 2005 |
GBX |
107.5 |
107.5 |
105 |
105 |
104.9766 |
-3.75 (-3.45%)
|
29,800 |
| 20 Dec 2005 |
GBX |
107.5 |
108.75 |
107.5 |
108.75 |
108.7258 |
+3.7 (+3.52%)
|
24,465 |
| 19 Dec 2005 |
GBX |
107.5 |
107.5 |
105.05 |
105.05 |
105.0266 |
-4.95 (-4.50%)
|
15,400 |
| 16 Dec 2005 |
GBX |
109 |
110 |
107.5 |
110 |
109.9755 |
+3.5 (+3.29%)
|
66,774 |
| 15 Dec 2005 |
GBX |
112.5 |
112.5 |
106.5 |
106.5 |
106.4763 |
-4.75 (-4.27%)
|
98,560 |
| 14 Dec 2005 |
GBX |
91.5 |
112.5 |
91.5 |
111.25 |
111.2252 |
-5.5 (-4.71%)
|
122,383 |
| 13 Dec 2005 |
GBX |
121 |
121 |
116.75 |
116.75 |
116.724 |
-3.5 (-2.91%)
|
38,357 |
| 12 Dec 2005 |
GBX |
118 |
121 |
118 |
120.25 |
120.2232 |
+3.75 (+3.22%)
|
35,488 |
