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 |
| 9 Dec 2005 |
GBX |
113 |
118 |
113 |
116.5 |
116.474 |
+2.5 (+2.19%)
|
39,057 |
| 8 Dec 2005 |
GBX |
106.5 |
114 |
106.5 |
114 |
113.9746 |
+5 (+4.59%)
|
25,383 |
| 7 Dec 2005 |
GBX |
105.5 |
109 |
105.5 |
109 |
108.9757 |
+1.5 (+1.40%)
|
20,898 |
| 6 Dec 2005 |
GBX |
105.5 |
107.5 |
105.5 |
107.5 |
107.476 |
+0.25 (+0.23%)
|
16,152 |
| 5 Dec 2005 |
GBX |
105.5 |
107.25 |
105.5 |
107.25 |
107.2261 |
+1.25 (+1.18%)
|
15,157 |
| 2 Dec 2005 |
GBX |
102.5 |
106 |
102.5 |
106 |
105.9764 |
+3.5 (+3.41%)
|
19,494 |
| 1 Dec 2005 |
GBX |
99 |
102.5 |
99 |
102.5 |
102.4771 |
+6.5 (+6.77%)
|
27,213 |
| 30 Nov 2005 |
GBX |
95.5 |
99 |
95.5 |
96 |
95.9786 |
-0.45 (-0.47%)
|
83,322 |
| 29 Nov 2005 |
GBX |
95 |
96.45 |
95 |
96.45 |
96.4285 |
+1.45 (+1.53%)
|
28,712 |
| 28 Nov 2005 |
GBX |
103 |
103 |
90 |
95 |
94.9788 |
-7 (-6.86%)
|
72,674 |
| 25 Nov 2005 |
GBX |
115.5 |
118.5 |
102 |
102 |
101.9773 |
-13.5 (-11.69%)
|
146,138 |
| 24 Nov 2005 |
GBX |
110.5 |
117.5 |
110.5 |
115.5 |
115.4742 |
+1.5 (+1.32%)
|
34,050 |
| 23 Nov 2005 |
GBX |
110.5 |
114 |
110.5 |
114 |
113.9746 |
+1.8 (+1.60%)
|
8,099 |
| 22 Nov 2005 |
GBX |
110.5 |
112.2 |
110.5 |
112.2 |
112.175 |
+3.45 (+3.17%)
|
10,723 |
| 21 Nov 2005 |
GBX |
112.5 |
112.5 |
108.75 |
108.75 |
108.7258 |
-4.88 (-4.29%)
|
11,204 |
| 18 Nov 2005 |
GBX |
115 |
115 |
112.5 |
113.63 |
113.6047 |
-0.37 (-0.32%)
|
21,526 |
| 17 Nov 2005 |
GBX |
116 |
116 |
114 |
114 |
113.9746 |
+2 (+1.79%)
|
20,000 |
| 16 Nov 2005 |
GBX |
110.5 |
116 |
110.5 |
112 |
111.975 |
0.0 (0.0%)
|
45,121 |
| 15 Nov 2005 |
GBX |
109.5 |
112 |
109.5 |
112 |
111.975 |
+3.375 (+3.11%)
|
8,107 |
| 14 Nov 2005 |
GBX |
110 |
110 |
108.625 |
108.625 |
108.6008 |
-1.375 (-1.25%)
|
33,986 |
| 11 Nov 2005 |
GBX |
107.5 |
110 |
107.5 |
110 |
109.9755 |
+1 (+0.92%)
|
5,000 |
| 10 Nov 2005 |
GBX |
107.5 |
109 |
107.5 |
109 |
108.9757 |
-1 (-0.91%)
|
3,140 |
| 9 Nov 2005 |
GBX |
108.5 |
110 |
107.5 |
110 |
109.9755 |
+2 (+1.85%)
|
13,000 |
| 8 Nov 2005 |
GBX |
107.5 |
108.5 |
107.5 |
108 |
107.9759 |
0.0 (0.0%)
|
12,905 |
| 7 Nov 2005 |
GBX |
106 |
108 |
105.5 |
108 |
107.9759 |
+2 (+1.89%)
|
17,065 |
| 4 Nov 2005 |
GBX |
100.5 |
106.5 |
100.5 |
106 |
105.9764 |
+5.5 (+5.47%)
|
116,500 |
| 3 Nov 2005 |
GBX |
101.5 |
101.5 |
100.5 |
100.5 |
100.4776 |
-0.43 (-0.43%)
|
56,100 |
| 2 Nov 2005 |
GBX |
100.5 |
101.5 |
100.5 |
100.93 |
100.9075 |
+0.93 (+0.93%)
|
158,047 |
| 1 Nov 2005 |
GBX |
98.5 |
100.5 |
98.5 |
100 |
99.9777 |
+0.5 (+0.50%)
|
25,410 |
| 31 Oct 2005 |
GBX |
97.5 |
99.5 |
97.5 |
99.5 |
99.4778 |
+3.45 (+3.59%)
|
23,046 |
