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 |
| 18 Oct 2004 |
GBX |
76.5 |
77.1 |
76.5 |
77.1 |
77.0828 |
-0.45 (-0.58%)
|
4,474 |
| 14 Oct 2004 |
GBX |
79 |
79.5 |
76.5 |
77.55 |
77.5327 |
-1.95 (-2.45%)
|
30,700 |
| 12 Oct 2004 |
GBX |
80.5 |
80.5 |
79.5 |
79.5 |
79.4823 |
-2.75 (-3.34%)
|
3,709 |
| 11 Oct 2004 |
GBX |
80.5 |
82.25 |
80.5 |
82.25 |
82.2317 |
+0.15 (+0.18%)
|
27,621 |
| 8 Oct 2004 |
GBX |
80.5 |
82.1 |
80.5 |
82.1 |
82.0817 |
+0.1 (+0.12%)
|
17,636 |
| 7 Oct 2004 |
GBX |
80 |
82 |
80 |
82 |
81.9817 |
+0.6 (+0.74%)
|
133,711 |
| 6 Oct 2004 |
GBX |
80 |
81.4 |
80 |
81.4 |
81.3819 |
+1.4 (+1.75%)
|
12,000 |
| 5 Oct 2004 |
GBX |
80 |
80 |
80 |
80 |
79.9822 |
-0.24 (-0.30%)
|
3,300 |
| 4 Oct 2004 |
GBX |
80 |
80.24 |
80 |
80.24 |
80.2221 |
-0.01 (-0.01%)
|
6,400 |
| 1 Oct 2004 |
GBX |
80 |
80.25 |
80 |
80.25 |
80.2321 |
-0.125 (-0.16%)
|
24,455 |
| 30 Sep 2004 |
GBX |
80 |
80.375 |
80 |
80.375 |
80.3571 |
+1.375 (+1.74%)
|
2,488 |
| 29 Sep 2004 |
GBX |
80 |
80 |
79 |
79 |
78.9824 |
-1.375 (-1.71%)
|
5,000 |
| 28 Sep 2004 |
GBX |
80 |
80.375 |
80 |
80.375 |
80.3571 |
0.0 (0.0%)
|
8,850 |
| 27 Sep 2004 |
GBX |
80 |
80.375 |
80 |
80.375 |
80.3571 |
-0.125 (-0.16%)
|
1,857 |
| 24 Sep 2004 |
GBX |
80 |
80.5 |
80 |
80.5 |
80.4821 |
+1.5 (+1.90%)
|
7,800 |
| 23 Sep 2004 |
GBX |
80 |
80 |
79 |
79 |
78.9824 |
-1 (-1.25%)
|
33,900 |
| 22 Sep 2004 |
GBX |
80 |
80 |
80 |
80 |
79.9822 |
-1.125 (-1.39%)
|
7,507 |
| 21 Sep 2004 |
GBX |
80.5 |
81.125 |
80 |
81.125 |
81.1069 |
0.0 (0.0%)
|
561 |
| 20 Sep 2004 |
GBX |
80 |
81.125 |
80 |
81.125 |
81.1069 |
+0.375 (+0.46%)
|
3,664 |
| 17 Sep 2004 |
GBX |
80 |
80.75 |
80 |
80.75 |
80.732 |
-0.15 (-0.19%)
|
15,400 |
| 16 Sep 2004 |
GBX |
80 |
80.9 |
80 |
80.9 |
80.882 |
+0.1 (+0.12%)
|
19,497 |
| 15 Sep 2004 |
GBX |
80 |
80.8 |
80 |
80.8 |
80.782 |
-0.2 (-0.25%)
|
3,211 |
| 14 Sep 2004 |
GBX |
80 |
81 |
80 |
81 |
80.9819 |
-0.125 (-0.15%)
|
13,620 |
| 13 Sep 2004 |
GBX |
79.5 |
81.125 |
79.5 |
81.125 |
81.1069 |
+1.5 (+1.88%)
|
78,664 |
| 10 Sep 2004 |
GBX |
79.5 |
79.625 |
79.5 |
79.625 |
79.6072 |
-0.925 (-1.15%)
|
24,327 |
| 9 Sep 2004 |
GBX |
79.5 |
80.55 |
79.5 |
80.55 |
80.532 |
+0.175 (+0.22%)
|
35,012 |
| 8 Sep 2004 |
GBX |
79 |
80.375 |
79 |
80.375 |
80.3571 |
+0.375 (+0.47%)
|
249,460 |
| 7 Sep 2004 |
GBX |
81.5 |
81.5 |
79 |
80 |
79.9822 |
-2.375 (-2.88%)
|
42,404 |
| 6 Sep 2004 |
GBX |
73.5 |
82.375 |
73.5 |
82.375 |
82.3566 |
+7.745 (+10.38%)
|
132,766 |
| 3 Sep 2004 |
GBX |
71.5 |
74.63 |
71.5 |
74.63 |
74.6134 |
+2 (+2.75%)
|
147,279 |
