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 |
| 28 Jun 2022 |
GBX |
94.5 |
96.4 |
92.75 |
94.5 |
94.5 |
+1.9 (+2.05%)
|
129,992 |
| 27 Jun 2022 |
GBX |
95 |
96.7 |
92 |
92.6 |
92.6 |
-2.4 (-2.53%)
|
65,198 |
| 24 Jun 2022 |
GBX |
97 |
98 |
92 |
95 |
95 |
-2 (-2.06%)
|
58,302 |
| 23 Jun 2022 |
GBX |
98 |
98.9 |
96.04 |
97 |
97 |
-1 (-1.02%)
|
78,768 |
| 22 Jun 2022 |
GBX |
101.5 |
102 |
97 |
98 |
98 |
-3.5 (-3.45%)
|
33,602 |
| 21 Jun 2022 |
GBX |
102 |
102 |
101.2 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
27,812 |
| 20 Jun 2022 |
GBX |
102 |
102 |
101 |
102 |
102 |
0.0 (0.0%)
|
33,584 |
| 17 Jun 2022 |
GBX |
104.5 |
105 |
101 |
102 |
102 |
-2.5 (-2.39%)
|
110,447 |
| 16 Jun 2022 |
GBX |
104.5 |
105 |
104.5 |
104.5 |
104.5 |
0.0 (0.0%)
|
66,868 |
| 15 Jun 2022 |
GBX |
104.5 |
105.8 |
103.15 |
104.5 |
104.5 |
-0.5 (-0.48%)
|
47,923 |
| 14 Jun 2022 |
GBX |
106.5 |
107 |
104 |
105 |
105 |
-1.5 (-1.41%)
|
17,170 |
| 13 Jun 2022 |
GBX |
110 |
110 |
105.65 |
106.5 |
106.5 |
-3.5 (-3.18%)
|
90,354 |
| 10 Jun 2022 |
GBX |
110 |
110.88 |
109.35 |
110 |
110 |
0.0 (0.0%)
|
11,786 |
| 9 Jun 2022 |
GBX |
110 |
111.92 |
108 |
110 |
110 |
0.0 (0.0%)
|
57,922 |
| 8 Jun 2022 |
GBX |
110 |
111.5 |
110 |
110 |
110 |
0.0 (0.0%)
|
12,983 |
| 7 Jun 2022 |
GBX |
112 |
112 |
110 |
110 |
110 |
-2 (-1.79%)
|
515,765 |
| 6 Jun 2022 |
GBX |
112 |
114 |
110.63 |
112 |
112 |
-0.5 (-0.44%)
|
26,957 |
| 1 Jun 2022 |
GBX |
114 |
114 |
111.03 |
112.5 |
112.5 |
-2 (-1.75%)
|
67,750 |
| 31 May 2022 |
GBX |
114.5 |
114.5 |
114.25 |
114.5 |
114.5 |
0.0 (0.0%)
|
56,141 |
| 30 May 2022 |
GBX |
114 |
116 |
112.248 |
114.5 |
114.5 |
+0.5 (+0.44%)
|
102,681 |
| 27 May 2022 |
GBX |
114 |
116 |
112 |
114 |
114 |
0.0 (0.0%)
|
42,685 |
| 26 May 2022 |
GBX |
114 |
114.5 |
112.5 |
114 |
114 |
0.0 (0.0%)
|
11,340 |
| 25 May 2022 |
GBX |
114 |
114.5 |
114 |
114 |
114 |
0.0 (0.0%)
|
16,750 |
| 24 May 2022 |
GBX |
115 |
116 |
112 |
114 |
114 |
-1 (-0.87%)
|
54,032 |
| 23 May 2022 |
GBX |
115 |
116.05 |
114.64 |
115 |
115 |
0.0 (0.0%)
|
15,033 |
| 20 May 2022 |
GBX |
115.5 |
119 |
115 |
115 |
115 |
-0.5 (-0.43%)
|
20,996 |
| 19 May 2022 |
GBX |
118 |
118.6864 |
115.1 |
115.5 |
115.5 |
-2.5 (-2.12%)
|
93,765 |
| 18 May 2022 |
GBX |
118 |
119 |
117.6 |
118 |
118 |
0.0 (0.0%)
|
207,912 |
| 17 May 2022 |
GBX |
118 |
118.9 |
118 |
118 |
118 |
0.0 (0.0%)
|
27,786 |
| 16 May 2022 |
GBX |
118 |
118.4 |
118 |
118 |
118 |
0.0 (0.0%)
|
40,899 |
