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 |
| 13 May 2022 |
GBX |
117.5 |
118.4 |
115.2171 |
118 |
118 |
+1 (+0.85%)
|
92,249 |
| 12 May 2022 |
GBX |
116.5 |
118 |
116.5 |
117 |
117 |
+0.5 (+0.43%)
|
27,478 |
| 11 May 2022 |
GBX |
116 |
116.5 |
115 |
116.5 |
116.5 |
+0.5 (+0.43%)
|
16,377 |
| 10 May 2022 |
GBX |
113.6 |
116.5 |
113.6 |
116 |
116 |
+2.5 (+2.20%)
|
87,931 |
| 9 May 2022 |
GBX |
114.3 |
114.3 |
112 |
113.5 |
113.5 |
-0.5 (-0.44%)
|
69,082 |
| 6 May 2022 |
GBX |
117.15 |
117.15 |
112 |
114 |
114 |
-4.5 (-3.80%)
|
152,756 |
| 5 May 2022 |
GBX |
118.5 |
119.15 |
117 |
118.5 |
118.5 |
0.0 (0.0%)
|
58,712 |
| 4 May 2022 |
GBX |
118.5 |
118.5 |
117.35 |
118.5 |
118.5 |
0.0 (0.0%)
|
16,114 |
| 3 May 2022 |
GBX |
119.5 |
120 |
117 |
118.5 |
118.5 |
-1 (-0.84%)
|
788,512 |
| 29 Apr 2022 |
GBX |
119.5 |
119.99 |
117.65 |
119.5 |
119.5 |
0.0 (0.0%)
|
28,046 |
| 28 Apr 2022 |
GBX |
118 |
120.7 |
117.35 |
119.5 |
119.5 |
+1.5 (+1.27%)
|
957,670 |
| 27 Apr 2022 |
GBX |
120 |
120 |
117.1 |
118 |
118 |
-2 (-1.67%)
|
9,006 |
| 26 Apr 2022 |
GBX |
120 |
120 |
118.25 |
120 |
120 |
0.0 (0.0%)
|
7,340 |
| 25 Apr 2022 |
GBX |
123 |
123.82 |
118.25 |
120 |
120 |
-3 (-2.44%)
|
37,568 |
| 22 Apr 2022 |
GBX |
123 |
123.25 |
121.72 |
123 |
123 |
0.0 (0.0%)
|
33,738 |
| 21 Apr 2022 |
GBX |
123 |
125 |
120.1 |
123 |
123 |
-5 (-3.91%)
|
103,223 |
| 20 Apr 2022 |
GBX |
124.5 |
128 |
121.44 |
128 |
128 |
+3.5 (+2.81%)
|
40,253 |
| 19 Apr 2022 |
GBX |
124.5 |
126.5 |
123.5 |
124.5 |
124.5 |
0.0 (0.0%)
|
21,758 |
| 14 Apr 2022 |
GBX |
124.5 |
126.6 |
123.5 |
124.5 |
124.5 |
0.0 (0.0%)
|
17,913 |
| 13 Apr 2022 |
GBX |
124 |
128 |
123.25 |
124.5 |
124.5 |
+0.5 (+0.40%)
|
31,440 |
| 12 Apr 2022 |
GBX |
123.5 |
127 |
121 |
124 |
124 |
+0.5 (+0.40%)
|
21,904 |
| 11 Apr 2022 |
GBX |
123 |
126 |
122.2 |
123.5 |
123.5 |
+0.5 (+0.41%)
|
47,878 |
| 8 Apr 2022 |
GBX |
120.5 |
125 |
120.5 |
123 |
123 |
+2.5 (+2.07%)
|
37,659 |
| 7 Apr 2022 |
GBX |
120.5 |
121.9 |
119.485 |
120.5 |
120.5 |
0.0 (0.0%)
|
25,319 |
| 6 Apr 2022 |
GBX |
116.7 |
123 |
116.7 |
120.5 |
120.5 |
+4 (+3.43%)
|
152,123 |
| 5 Apr 2022 |
GBX |
116.5 |
118 |
116.35 |
116.5 |
116.5 |
0.0 (0.0%)
|
33,588 |
| 4 Apr 2022 |
GBX |
117 |
119 |
116 |
116.5 |
116.5 |
-0.5 (-0.43%)
|
46,906 |
| 1 Apr 2022 |
GBX |
116.5 |
119 |
114 |
117 |
117 |
+0.5 (+0.43%)
|
34,119 |
| 31 Mar 2022 |
GBX |
116 |
119 |
113.5 |
116.5 |
116.5 |
+0.5 (+0.43%)
|
50,114 |
| 30 Mar 2022 |
GBX |
113 |
118 |
112 |
116 |
116 |
+5.5 (+4.98%)
|
204,582 |
