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 |
| 13 Sep 2005 |
GBX |
94.5 |
95 |
94.5 |
95 |
94.9788 |
-2 (-2.06%)
|
65,715 |
| 12 Sep 2005 |
GBX |
94.5 |
97 |
94.5 |
97 |
96.9784 |
+0.8 (+0.83%)
|
29,187 |
| 9 Sep 2005 |
GBX |
93.5 |
96.2 |
93.5 |
96.2 |
96.1786 |
+3.4 (+3.66%)
|
12,269 |
| 8 Sep 2005 |
GBX |
93 |
95.5 |
92.8 |
92.8 |
92.7793 |
+0.96 (+1.05%)
|
41,083 |
| 7 Sep 2005 |
GBX |
92.5 |
93.5 |
91.5 |
91.84 |
91.8195 |
+1.21 (+1.34%)
|
20,411 |
| 6 Sep 2005 |
GBX |
86.5 |
92.5 |
86.5 |
90.63 |
90.6098 |
+3.63 (+4.17%)
|
35,784 |
| 5 Sep 2005 |
GBX |
85 |
87 |
85 |
87 |
86.9806 |
+0.5 (+0.58%)
|
45,418 |
| 2 Sep 2005 |
GBX |
85 |
86.5 |
85 |
86.5 |
86.4807 |
+2 (+2.37%)
|
7,011 |
| 1 Sep 2005 |
GBX |
85 |
85 |
84.5 |
84.5 |
84.4812 |
+1 (+1.20%)
|
114,273 |
| 31 Aug 2005 |
GBX |
84.5 |
85 |
83.5 |
83.5 |
83.4814 |
-1.85 (-2.17%)
|
274,979 |
| 30 Aug 2005 |
GBX |
85 |
85.35 |
84.5 |
85.35 |
85.331 |
+1.85 (+2.22%)
|
40,229 |
| 26 Aug 2005 |
GBX |
85 |
85 |
83.5 |
83.5 |
83.4814 |
-2.5 (-2.91%)
|
86,079 |
| 25 Aug 2005 |
GBX |
85 |
86 |
85 |
86 |
85.9808 |
+2.5 (+2.99%)
|
23,500 |
| 24 Aug 2005 |
GBX |
85 |
85 |
83.5 |
83.5 |
83.4814 |
+0.5 (+0.60%)
|
25,208 |
| 23 Aug 2005 |
GBX |
83.5 |
85.5 |
83 |
83 |
82.9815 |
-0.95 (-1.13%)
|
75,615 |
| 22 Aug 2005 |
GBX |
82 |
83.95 |
82 |
83.95 |
83.9313 |
+0.95 (+1.14%)
|
7,502 |
| 19 Aug 2005 |
GBX |
82 |
83 |
82 |
83 |
82.9815 |
+3 (+3.75%)
|
8,300 |
| 18 Aug 2005 |
GBX |
82 |
82.5 |
80 |
80 |
79.9822 |
-4.76 (-5.62%)
|
17,347 |
| 17 Aug 2005 |
GBX |
84 |
84.76 |
82 |
84.76 |
84.7411 |
+1.76 (+2.12%)
|
3,518 |
| 15 Aug 2005 |
GBX |
85.5 |
85.5 |
83 |
83 |
82.9815 |
-3.9 (-4.49%)
|
32,980 |
| 12 Aug 2005 |
GBX |
86 |
86.9 |
85.5 |
86.9 |
86.8806 |
+1.9 (+2.24%)
|
4,550 |
| 11 Aug 2005 |
GBX |
87 |
87 |
85 |
85 |
84.981 |
-2.76 (-3.14%)
|
14,200 |
| 10 Aug 2005 |
GBX |
85 |
87.76 |
85 |
87.76 |
87.7404 |
+1.26 (+1.46%)
|
22,426 |
| 9 Aug 2005 |
GBX |
85 |
86.5 |
85 |
86.5 |
86.4807 |
+2.8 (+3.35%)
|
8,611 |
| 8 Aug 2005 |
GBX |
83 |
85 |
83 |
83.7 |
83.6813 |
-0.3 (-0.36%)
|
60,440 |
| 5 Aug 2005 |
GBX |
83 |
84 |
83 |
84 |
83.9813 |
+2.5 (+3.07%)
|
117 |
| 4 Aug 2005 |
GBX |
83 |
83.5 |
81.5 |
81.5 |
81.4818 |
-2.66 (-3.16%)
|
8,662 |
| 3 Aug 2005 |
GBX |
83 |
84.16 |
83 |
84.16 |
84.1412 |
+2.66 (+3.26%)
|
9,378 |
| 2 Aug 2005 |
GBX |
83 |
83 |
81.5 |
81.5 |
81.4818 |
-2.5 (-2.98%)
|
524 |
| 1 Aug 2005 |
GBX |
83 |
84 |
83 |
84 |
83.9813 |
+2.5 (+3.07%)
|
600 |
