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 |
| 26 Apr 2005 |
GBX |
95 |
95 |
94.5 |
95 |
94.9788 |
+1.5 (+1.60%)
|
796 |
| 25 Apr 2005 |
GBX |
95.5 |
95.5 |
93.5 |
93.5 |
93.4792 |
-1.75 (-1.84%)
|
24,467 |
| 22 Apr 2005 |
GBX |
95 |
95.5 |
95 |
95.25 |
95.2288 |
0.0 (0.0%)
|
19,006 |
| 21 Apr 2005 |
GBX |
96 |
96 |
95 |
95.25 |
95.2288 |
-1.2 (-1.24%)
|
24,924 |
| 20 Apr 2005 |
GBX |
96 |
96.45 |
96 |
96.45 |
96.4285 |
-0.55 (-0.57%)
|
7,541 |
| 19 Apr 2005 |
GBX |
96 |
97 |
96 |
97 |
96.9784 |
+0.25 (+0.26%)
|
137,772 |
| 18 Apr 2005 |
GBX |
96.5 |
96.75 |
95.5 |
96.75 |
96.7284 |
-0.45 (-0.46%)
|
36,337 |
| 15 Apr 2005 |
GBX |
98 |
98 |
96.5 |
97.2 |
97.1783 |
-1.4 (-1.42%)
|
48,288 |
| 14 Apr 2005 |
GBX |
98 |
98.6 |
98 |
98.6 |
98.578 |
-0.08 (-0.08%)
|
45,455 |
| 13 Apr 2005 |
GBX |
97.5 |
98.68 |
97.5 |
98.68 |
98.658 |
+0.33 (+0.34%)
|
113,177 |
| 12 Apr 2005 |
GBX |
99.5 |
99.5 |
97.5 |
98.35 |
98.3281 |
+0.35 (+0.36%)
|
60,296 |
| 11 Apr 2005 |
GBX |
98 |
99.5 |
98 |
98 |
97.9782 |
+7.5 (+8.29%)
|
234,204 |
| 8 Apr 2005 |
GBX |
92 |
92 |
90.5 |
90.5 |
90.4798 |
0.0 (0.0%)
|
1,113 |
| 7 Apr 2005 |
GBX |
92 |
92 |
90.5 |
90.5 |
90.4798 |
-2.4 (-2.58%)
|
4,013 |
| 6 Apr 2005 |
GBX |
93 |
93 |
91 |
92.9 |
92.8793 |
+0.57 (+0.62%)
|
32,169 |
| 5 Apr 2005 |
GBX |
93.5 |
93.5 |
92.33 |
92.33 |
92.3094 |
+0.33 (+0.36%)
|
1,025 |
| 4 Apr 2005 |
GBX |
94 |
94 |
92 |
92 |
91.9795 |
+1 (+1.10%)
|
60,446 |
| 1 Apr 2005 |
GBX |
94.5 |
94.5 |
91 |
91 |
90.9797 |
-2 (-2.15%)
|
52,260 |
| 31 Mar 2005 |
GBX |
94.5 |
94.5 |
93 |
93 |
92.9793 |
-3.38 (-3.51%)
|
10,000 |
| 30 Mar 2005 |
GBX |
95 |
96.38 |
94.5 |
96.38 |
96.3585 |
+2.58 (+2.75%)
|
33,500 |
| 29 Mar 2005 |
GBX |
96.5 |
96.5 |
93.8 |
93.8 |
93.7791 |
-3.83 (-3.92%)
|
63,106 |
| 24 Mar 2005 |
GBX |
97 |
97.63 |
96 |
97.63 |
97.6082 |
+2.38 (+2.50%)
|
27,225 |
| 23 Mar 2005 |
GBX |
98 |
98 |
95.25 |
95.25 |
95.2288 |
-1.59 (-1.64%)
|
22,000 |
| 22 Mar 2005 |
GBX |
99 |
99 |
96.84 |
96.84 |
96.8184 |
-3.16 (-3.16%)
|
100,275 |
| 21 Mar 2005 |
GBX |
99 |
100 |
99 |
100 |
99.9777 |
+1.5 (+1.52%)
|
105,912 |
| 18 Mar 2005 |
GBX |
99 |
99 |
98.5 |
98.5 |
98.478 |
-2 (-1.99%)
|
11,898 |
| 17 Mar 2005 |
GBX |
96.5 |
100.5 |
96.5 |
100.5 |
100.4776 |
+3 (+3.08%)
|
37,500 |
| 16 Mar 2005 |
GBX |
96.5 |
97.5 |
96.5 |
97.5 |
97.4783 |
+1 (+1.04%)
|
14,300 |
| 15 Mar 2005 |
GBX |
96 |
96.5 |
96 |
96.5 |
96.4785 |
-1 (-1.03%)
|
4,493 |
| 14 Mar 2005 |
GBX |
96 |
97.5 |
96 |
97.5 |
97.4783 |
+2.66 (+2.80%)
|
32,137 |
