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 |
| 15 Aug 2024 |
GBX |
100.35 |
102 |
100.35 |
101.5 |
101.5 |
+1.5 (+1.50%)
|
275,606 |
| 14 Aug 2024 |
GBX |
101 |
102 |
99 |
100 |
100 |
-1 (-0.99%)
|
304,425 |
| 13 Aug 2024 |
GBX |
99.5 |
101.9 |
98 |
101 |
101 |
+1.5 (+1.51%)
|
300,183 |
| 12 Aug 2024 |
GBX |
97 |
100 |
97 |
99.5 |
99.5 |
+2.5 (+2.58%)
|
409,110 |
| 9 Aug 2024 |
GBX |
93.5 |
97.88 |
93 |
97 |
97 |
+3.5 (+3.74%)
|
516,444 |
| 8 Aug 2024 |
GBX |
95.5 |
96 |
93.44 |
93.5 |
93.5 |
-1.9 (-1.99%)
|
95,843 |
| 7 Aug 2024 |
GBX |
95.5 |
97 |
95 |
95.4 |
95.4 |
+0.4 (+0.42%)
|
161,521 |
| 6 Aug 2024 |
GBX |
94.5 |
97 |
94 |
95 |
95 |
+1.4 (+1.50%)
|
187,042 |
| 5 Aug 2024 |
GBX |
96 |
97 |
92 |
93.6 |
93.6 |
-3.9 (-4%)
|
259,264 |
| 2 Aug 2024 |
GBX |
98.5 |
98.525 |
96 |
97.5 |
97.5 |
-1 (-1.02%)
|
171,124 |
| 1 Aug 2024 |
GBX |
98.5 |
98.974 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
107,412 |
| 31 Jul 2024 |
GBX |
98.5 |
99 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
87,479 |
| 30 Jul 2024 |
GBX |
98.5 |
99.4 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
99,810 |
| 29 Jul 2024 |
GBX |
98.5 |
100 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
111,115 |
| 26 Jul 2024 |
GBX |
98.5 |
99 |
98.1 |
98.5 |
98.5 |
0.0 (0.0%)
|
573,070 |
| 25 Jul 2024 |
GBX |
98.5 |
99 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
166,136 |
| 24 Jul 2024 |
GBX |
98.5 |
99 |
98 |
98.5 |
98.5 |
+0.5 (+0.51%)
|
111,284 |
| 23 Jul 2024 |
GBX |
98.5 |
99 |
98 |
98 |
98 |
-0.5 (-0.51%)
|
204,874 |
| 22 Jul 2024 |
GBX |
98.5 |
99 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
197,687 |
| 19 Jul 2024 |
GBX |
98 |
99 |
97.75 |
98.5 |
98.5 |
+0.5 (+0.51%)
|
91,822 |
| 18 Jul 2024 |
GBX |
97 |
99.8 |
96 |
98 |
98 |
+1 (+1.03%)
|
268,203 |
| 17 Jul 2024 |
GBX |
98.5 |
99 |
96.222 |
97 |
97 |
-1.5 (-1.52%)
|
185,071 |
| 16 Jul 2024 |
GBX |
98.5 |
99 |
97 |
98.5 |
98.5 |
-0.5 (-0.51%)
|
307,951 |
| 15 Jul 2024 |
GBX |
98.5 |
99 |
98 |
99 |
99 |
+0.5 (+0.51%)
|
154,480 |
| 12 Jul 2024 |
GBX |
100.5 |
101 |
97 |
98.5 |
98.5 |
-2 (-1.99%)
|
547,264 |
| 11 Jul 2024 |
GBX |
100.5 |
101 |
100 |
100.5 |
100.5 |
0.0 (0.0%)
|
124,061 |
| 10 Jul 2024 |
GBX |
100.5 |
101 |
100 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
251,278 |
| 9 Jul 2024 |
GBX |
100 |
103 |
100 |
101 |
101 |
+1 (+1%)
|
419,007 |
| 8 Jul 2024 |
GBX |
98.5 |
102 |
98 |
100 |
100 |
+1 (+1.01%)
|
699,199 |
| 5 Jul 2024 |
GBX |
95.5 |
99 |
95 |
99 |
99 |
+3 (+3.13%)
|
1,723,409 |
