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 |
| 11 Mar 2005 |
GBX |
96 |
96 |
94.84 |
94.84 |
94.8189 |
-3.16 (-3.22%)
|
2,500 |
| 10 Mar 2005 |
GBX |
93.5 |
98 |
93.5 |
98 |
97.9782 |
+3 (+3.16%)
|
20,250 |
| 9 Mar 2005 |
GBX |
92.5 |
95 |
92.5 |
95 |
94.9788 |
+0.62 (+0.66%)
|
69,395 |
| 8 Mar 2005 |
GBX |
92.5 |
94.38 |
92.5 |
94.38 |
94.359 |
+0.18 (+0.19%)
|
300 |
| 7 Mar 2005 |
GBX |
92.5 |
94.2 |
92.5 |
94.2 |
94.179 |
-0.18 (-0.19%)
|
42,645 |
| 3 Mar 2005 |
GBX |
92.5 |
94.38 |
92.5 |
94.38 |
94.359 |
-0.37 (-0.39%)
|
21,369 |
| 2 Mar 2005 |
GBX |
94 |
94.75 |
94 |
94.75 |
94.7289 |
-0.13 (-0.14%)
|
37,937 |
| 1 Mar 2005 |
GBX |
94.5 |
94.88 |
94 |
94.88 |
94.8588 |
+0.38 (+0.40%)
|
5,391 |
| 28 Feb 2005 |
GBX |
91.5 |
97.5 |
91.5 |
94.5 |
94.4789 |
+5.94 (+6.71%)
|
59,798 |
| 25 Feb 2005 |
GBX |
87 |
91.5 |
87 |
88.56 |
88.5403 |
+0.66 (+0.75%)
|
140,562 |
| 24 Feb 2005 |
GBX |
87 |
87.9 |
87 |
87.9 |
87.8804 |
+2.4 (+2.81%)
|
18,184 |
| 23 Feb 2005 |
GBX |
87.5 |
87.5 |
85.5 |
85.5 |
85.4809 |
-0.5 (-0.58%)
|
7,400 |
| 22 Feb 2005 |
GBX |
86.5 |
87.5 |
86 |
86 |
85.9808 |
+0.67 (+0.79%)
|
48,413 |
| 21 Feb 2005 |
GBX |
86.5 |
86.5 |
85.33 |
85.33 |
85.311 |
-2.04 (-2.33%)
|
19,700 |
| 18 Feb 2005 |
GBX |
88 |
88 |
86.5 |
87.37 |
87.3505 |
+1.37 (+1.59%)
|
14,579 |
| 17 Feb 2005 |
GBX |
89 |
89 |
86 |
86 |
85.9808 |
-2 (-2.27%)
|
52,599 |
| 16 Feb 2005 |
GBX |
89 |
89 |
88 |
88 |
87.9804 |
-1.58 (-1.76%)
|
12,345 |
| 15 Feb 2005 |
GBX |
89 |
89.58 |
89 |
89.58 |
89.56 |
+2.08 (+2.38%)
|
9,792 |
| 14 Feb 2005 |
GBX |
87.5 |
89 |
87.5 |
87.5 |
87.4805 |
-0.2 (-0.23%)
|
390,702 |
| 11 Feb 2005 |
GBX |
87 |
87.7 |
87 |
87.7 |
87.6804 |
-0.82 (-0.93%)
|
547 |
| 10 Feb 2005 |
GBX |
87 |
88.52 |
87 |
88.52 |
88.5003 |
-0.48 (-0.54%)
|
9,650 |
| 9 Feb 2005 |
GBX |
87 |
89 |
87 |
89 |
88.9802 |
+0.5 (+0.56%)
|
26,195 |
| 8 Feb 2005 |
GBX |
87 |
88.5 |
87 |
88.5 |
88.4803 |
+0.8 (+0.91%)
|
3,000 |
| 7 Feb 2005 |
GBX |
87 |
87.7 |
87 |
87.7 |
87.6804 |
0.0 (0.0%)
|
7,910 |
| 4 Feb 2005 |
GBX |
87 |
87.7 |
87 |
87.7 |
87.6804 |
+0.7 (+0.80%)
|
30,621 |
| 3 Feb 2005 |
GBX |
87 |
87 |
87 |
87 |
86.9806 |
+1.45 (+1.69%)
|
51,299 |
| 2 Feb 2005 |
GBX |
87 |
87.5 |
85.55 |
85.55 |
85.5309 |
-0.45 (-0.52%)
|
11,107 |
| 1 Feb 2005 |
GBX |
86.5 |
87 |
86 |
86 |
85.9808 |
0.0 (0.0%)
|
99,800 |
| 31 Jan 2005 |
GBX |
86 |
87 |
86 |
86 |
85.9808 |
+1.33 (+1.57%)
|
54,368 |
| 28 Jan 2005 |
GBX |
80.5 |
86 |
80.5 |
84.67 |
84.6511 |
+2.67 (+3.26%)
|
247,917 |
