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 Oct 2005 |
GBX |
97.5 |
97.5 |
96.05 |
96.05 |
96.0286 |
-2.95 (-2.98%)
|
9,411 |
| 26 Oct 2005 |
GBX |
97.5 |
99 |
97.5 |
99 |
98.9779 |
+2.95 (+3.07%)
|
5,007 |
| 25 Oct 2005 |
GBX |
97.5 |
97.5 |
96.05 |
96.05 |
96.0286 |
+0.3 (+0.31%)
|
5,499 |
| 24 Oct 2005 |
GBX |
97.5 |
97.5 |
95.75 |
95.75 |
95.7287 |
0.0 (0.0%)
|
921 |
| 21 Oct 2005 |
GBX |
97.5 |
97.5 |
95.75 |
95.75 |
95.7287 |
+0.2 (+0.21%)
|
995 |
| 20 Oct 2005 |
GBX |
98.5 |
98.5 |
95.55 |
95.55 |
95.5287 |
-4.87 (-4.85%)
|
4,757 |
| 19 Oct 2005 |
GBX |
101.5 |
101.5 |
98.5 |
100.42 |
100.3976 |
-0.58 (-0.57%)
|
14,560 |
| 18 Oct 2005 |
GBX |
102.5 |
102.5 |
101 |
101 |
100.9775 |
-0.05 (-0.05%)
|
11,574 |
| 17 Oct 2005 |
GBX |
102.5 |
102.5 |
101.05 |
101.05 |
101.0275 |
+0.05 (+0.05%)
|
1,152 |
| 14 Oct 2005 |
GBX |
102.5 |
102.5 |
101 |
101 |
100.9775 |
-1.5 (-1.46%)
|
31,814 |
| 13 Oct 2005 |
GBX |
102.5 |
102.5 |
102.5 |
102.5 |
102.4771 |
+0.5 (+0.49%)
|
37,000 |
| 12 Oct 2005 |
GBX |
101 |
102.5 |
101 |
102 |
101.9773 |
-1 (-0.97%)
|
121,626 |
| 11 Oct 2005 |
GBX |
100.5 |
103 |
100.5 |
103 |
102.977 |
+0.8 (+0.78%)
|
23,937 |
| 7 Oct 2005 |
GBX |
100.5 |
102.2 |
100.5 |
102.2 |
102.1772 |
+3.2 (+3.23%)
|
2,483 |
| 6 Oct 2005 |
GBX |
100 |
100.5 |
97.5 |
99 |
98.9779 |
+0.56 (+0.57%)
|
46,065 |
| 5 Oct 2005 |
GBX |
103 |
103 |
98.44 |
98.44 |
98.4181 |
-3.06 (-3.01%)
|
66,890 |
| 4 Oct 2005 |
GBX |
103.5 |
103.5 |
101.5 |
101.5 |
101.4774 |
-0.55 (-0.54%)
|
11,800 |
| 3 Oct 2005 |
GBX |
103.5 |
103.5 |
102.05 |
102.05 |
102.0272 |
-3.95 (-3.73%)
|
5,000 |
| 30 Sep 2005 |
GBX |
106.5 |
106.5 |
104 |
106 |
105.9764 |
+0.67 (+0.64%)
|
26,522 |
| 29 Sep 2005 |
GBX |
106.5 |
106.5 |
105.33 |
105.33 |
105.3065 |
-1.67 (-1.56%)
|
9,348 |
| 28 Sep 2005 |
GBX |
102.5 |
107.5 |
102.5 |
107 |
106.9761 |
+2 (+1.90%)
|
41,663 |
| 27 Sep 2005 |
GBX |
98 |
105 |
98 |
105 |
104.9766 |
+7.5 (+7.69%)
|
45,263 |
| 26 Sep 2005 |
GBX |
98 |
98 |
97.5 |
97.5 |
97.4783 |
-2.5 (-2.50%)
|
4,016 |
| 23 Sep 2005 |
GBX |
95.5 |
100 |
95.5 |
100 |
99.9777 |
+6 (+6.38%)
|
24,950 |
| 22 Sep 2005 |
GBX |
95.5 |
95.5 |
94 |
94 |
93.979 |
0.0 (0.0%)
|
5,057 |
| 21 Sep 2005 |
GBX |
93.5 |
95.5 |
93.5 |
94 |
93.979 |
-0.37 (-0.39%)
|
499,716 |
| 19 Sep 2005 |
GBX |
93.5 |
94.37 |
93.5 |
94.37 |
94.349 |
+0.87 (+0.93%)
|
7,821 |
| 16 Sep 2005 |
GBX |
93.5 |
93.5 |
93.5 |
93.5 |
93.4792 |
0.0 (0.0%)
|
13,320 |
| 15 Sep 2005 |
GBX |
91.5 |
93.5 |
91.5 |
93.5 |
93.4792 |
+1.5 (+1.63%)
|
45,651 |
| 14 Sep 2005 |
GBX |
94.5 |
94.5 |
91.5 |
92 |
91.9795 |
-3 (-3.16%)
|
14,000 |
