Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Dec 2004 |
GBX |
71 |
72.52 |
71 |
72.52 |
72.5038 |
+0.77 (+1.07%)
|
36,256 |
| 6 Dec 2004 |
GBX |
71 |
71.75 |
71 |
71.75 |
71.734 |
0.0 (0.0%)
|
5,900 |
| 3 Dec 2004 |
GBX |
74.5 |
74.5 |
70 |
71.75 |
71.734 |
+6.75 (+10.38%)
|
55,980 |
| 2 Dec 2004 |
GBX |
74.5 |
74.5 |
65 |
65 |
64.9855 |
-10.5 (-13.91%)
|
635,000 |
| 1 Dec 2004 |
GBX |
74.5 |
75.5 |
74.5 |
75.5 |
75.4832 |
+0.25 (+0.33%)
|
21,614 |
| 30 Nov 2004 |
GBX |
76 |
76 |
74.5 |
75.25 |
75.2332 |
-0.75 (-0.99%)
|
600 |
| 24 Nov 2004 |
GBX |
76.5 |
76.5 |
76 |
76 |
75.9831 |
-1.5 (-1.94%)
|
40,100 |
| 23 Nov 2004 |
GBX |
76.5 |
77.5 |
76.5 |
77.5 |
77.4827 |
+1 (+1.31%)
|
7,090 |
| 19 Nov 2004 |
GBX |
76.5 |
76.5 |
76.5 |
76.5 |
76.4829 |
+0.5 (+0.66%)
|
65,810 |
| 18 Nov 2004 |
GBX |
75.5 |
76.5 |
75.5 |
76 |
75.9831 |
-1.25 (-1.62%)
|
31,121 |
| 16 Nov 2004 |
GBX |
75.5 |
77.25 |
75.5 |
77.25 |
77.2328 |
-0.13 (-0.17%)
|
14,700 |
| 15 Nov 2004 |
GBX |
75.5 |
77.38 |
75.5 |
77.38 |
77.3627 |
-0.62 (-0.79%)
|
4,000 |
| 12 Nov 2004 |
GBX |
75.5 |
78 |
75.5 |
78 |
77.9826 |
+3 (+4%)
|
2,000 |
| 11 Nov 2004 |
GBX |
75.5 |
75.5 |
75 |
75 |
74.9833 |
-3 (-3.85%)
|
5,000 |
| 10 Nov 2004 |
GBX |
75 |
78 |
75 |
78 |
77.9826 |
+1.5 (+1.96%)
|
22,500 |
| 8 Nov 2004 |
GBX |
75 |
76.5 |
75 |
76.5 |
76.4829 |
-0.06 (-0.08%)
|
13,480 |
| 5 Nov 2004 |
GBX |
73.5 |
76.56 |
73.5 |
76.56 |
76.5429 |
+2.06 (+2.77%)
|
13,812 |
| 4 Nov 2004 |
GBX |
71.5 |
74.5 |
71.5 |
74.5 |
74.4834 |
+1.98 (+2.73%)
|
31,450 |
| 3 Nov 2004 |
GBX |
71 |
72.52 |
71 |
72.52 |
72.5038 |
+3.52 (+5.10%)
|
23,702 |
| 2 Nov 2004 |
GBX |
71 |
71 |
69 |
69 |
68.9846 |
-3.5 (-4.83%)
|
36,800 |
| 1 Nov 2004 |
GBX |
71.5 |
72.5 |
70 |
72.5 |
72.4838 |
+0.25 (+0.35%)
|
7,916 |
| 29 Oct 2004 |
GBX |
71.5 |
72.25 |
71.5 |
72.25 |
72.2339 |
-0.25 (-0.34%)
|
7,700 |
| 28 Oct 2004 |
GBX |
71.5 |
72.5 |
71.5 |
72.5 |
72.4838 |
+1.5 (+2.11%)
|
12,000 |
| 27 Oct 2004 |
GBX |
71.5 |
71.5 |
71 |
71 |
70.9842 |
0.0 (0.0%)
|
14,250 |
| 26 Oct 2004 |
GBX |
71.5 |
71.5 |
71 |
71 |
70.9842 |
+1 (+1.43%)
|
64,237 |
| 25 Oct 2004 |
GBX |
71.5 |
71.5 |
70 |
70 |
69.9844 |
0.0 (0.0%)
|
4,453 |
| 22 Oct 2004 |
GBX |
74.5 |
74.5 |
70 |
70 |
69.9844 |
-3.37 (-4.59%)
|
26,344 |
| 21 Oct 2004 |
GBX |
75.5 |
75.5 |
73.37 |
73.37 |
73.3536 |
-1.63 (-2.17%)
|
4,345 |
| 20 Oct 2004 |
GBX |
77 |
77 |
75 |
75 |
74.9833 |
0.0 (0.0%)
|
10,000 |
| 19 Oct 2004 |
GBX |
76.5 |
77 |
75 |
75 |
74.9833 |
-2.1 (-2.72%)
|
14,250 |
