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 |
| 2 Sep 2004 |
GBX |
71.5 |
72.63 |
71.5 |
72.63 |
72.6138 |
+0.13 (+0.18%)
|
24,630 |
| 1 Sep 2004 |
GBX |
71.5 |
72.5 |
71.5 |
72.5 |
72.4838 |
+0.5 (+0.69%)
|
36,772 |
| 31 Aug 2004 |
GBX |
71 |
72 |
71 |
72 |
71.9839 |
+1.5 (+2.13%)
|
226,370 |
| 27 Aug 2004 |
GBX |
75.5 |
75.5 |
70.5 |
70.5 |
70.4843 |
-4.5 (-6%)
|
112,395 |
| 26 Aug 2004 |
GBX |
81.5 |
81.5 |
75 |
75 |
74.9833 |
-9.25 (-10.98%)
|
118,112 |
| 25 Aug 2004 |
GBX |
84.5 |
84.5 |
83.5 |
84.25 |
84.2312 |
+0.75 (+0.90%)
|
26,567 |
| 24 Aug 2004 |
GBX |
86.5 |
86.5 |
83.5 |
83.5 |
83.4814 |
-4 (-4.57%)
|
70,053 |
| 23 Aug 2004 |
GBX |
86.5 |
87.5 |
86.5 |
87.5 |
87.4805 |
+2.1 (+2.46%)
|
34,722 |
| 20 Aug 2004 |
GBX |
86.5 |
86.5 |
85.4 |
85.4 |
85.381 |
-1.4 (-1.61%)
|
47,538 |
| 19 Aug 2004 |
GBX |
88.5 |
88.5 |
86.5 |
86.8 |
86.7806 |
-3.2 (-3.56%)
|
57,550 |
| 18 Aug 2004 |
GBX |
81.5 |
90 |
81.5 |
90 |
89.9799 |
+7.37 (+8.92%)
|
222,290 |
| 17 Aug 2004 |
GBX |
78.5 |
82.63 |
78.5 |
82.63 |
82.6116 |
+3 (+3.77%)
|
47,423 |
| 16 Aug 2004 |
GBX |
80 |
80 |
78.5 |
79.63 |
79.6122 |
-2.12 (-2.59%)
|
74,182 |
| 13 Aug 2004 |
GBX |
74 |
81.75 |
74 |
81.75 |
81.7318 |
+7.75 (+10.47%)
|
222,941 |
| 11 Aug 2004 |
GBX |
73.5 |
74 |
73.5 |
74 |
73.9835 |
+0.25 (+0.34%)
|
18,800 |
| 10 Aug 2004 |
GBX |
73.5 |
73.75 |
73.5 |
73.75 |
73.7336 |
+0.5 (+0.68%)
|
13,100 |
| 9 Aug 2004 |
GBX |
73.5 |
73.5 |
73.25 |
73.25 |
73.2337 |
+0.25 (+0.34%)
|
3,300 |
| 6 Aug 2004 |
GBX |
73.5 |
73.5 |
73 |
73 |
72.9837 |
+1 (+1.39%)
|
30,300 |
| 4 Aug 2004 |
GBX |
70.5 |
74.5 |
70.5 |
72 |
71.9839 |
0.0 (0.0%)
|
116,200 |
| 3 Aug 2004 |
GBX |
70 |
72 |
70 |
72 |
71.9839 |
+1.5 (+2.13%)
|
10,600 |
| 2 Aug 2004 |
GBX |
70 |
70.5 |
70 |
70.5 |
70.4843 |
-0.2 (-0.28%)
|
6,700 |
| 30 Jul 2004 |
GBX |
70 |
70.7 |
70 |
70.7 |
70.6842 |
+0.3 (+0.43%)
|
10,550 |
| 28 Jul 2004 |
GBX |
70 |
70.5 |
70 |
70.4 |
70.3843 |
-0.1 (-0.14%)
|
4,000 |
| 27 Jul 2004 |
GBX |
70 |
70.5 |
70 |
70.5 |
70.4843 |
+1.5 (+2.17%)
|
3,000 |
| 23 Jul 2004 |
GBX |
70 |
70 |
69 |
69 |
68.9846 |
-0.5 (-0.72%)
|
30,000 |
| 22 Jul 2004 |
GBX |
70.5 |
70.5 |
69.5 |
69.5 |
69.4845 |
-1.6 (-2.25%)
|
21,125 |
| 21 Jul 2004 |
GBX |
72 |
72 |
70.5 |
71.1 |
71.0841 |
+0.6 (+0.85%)
|
135,843 |
| 20 Jul 2004 |
GBX |
73 |
73 |
70.5 |
70.5 |
70.4843 |
-4 (-5.37%)
|
22,752 |
| 16 Jul 2004 |
GBX |
73 |
74.5 |
73 |
74.5 |
74.4834 |
0.0 (0.0%)
|
820 |
| 15 Jul 2004 |
GBX |
73 |
74.5 |
73 |
74.5 |
74.4834 |
0.0 (0.0%)
|
4,000 |
