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 |
| 29 Mar 2022 |
GBX |
111.5 |
111.8 |
109.08 |
110.5 |
110.5 |
-1 (-0.90%)
|
101,786 |
| 28 Mar 2022 |
GBX |
112.5 |
115 |
109.25 |
111.5 |
111.5 |
-1 (-0.89%)
|
164,107 |
| 25 Mar 2022 |
GBX |
112.5 |
112.5 |
110 |
112.5 |
112.5 |
0.0 (0.0%)
|
165,526 |
| 24 Mar 2022 |
GBX |
112.5 |
112.5 |
111.75 |
112.5 |
112.5 |
0.0 (0.0%)
|
59,598 |
| 23 Mar 2022 |
GBX |
112.5 |
112.5 |
110.155 |
112.5 |
112.5 |
0.0 (0.0%)
|
54,628 |
| 22 Mar 2022 |
GBX |
112.65 |
112.65 |
110.15 |
112.5 |
112.5 |
-0.5 (-0.44%)
|
110,795 |
| 21 Mar 2022 |
GBX |
112 |
114.5 |
110.9 |
113 |
113 |
+1 (+0.89%)
|
38,784 |
| 18 Mar 2022 |
GBX |
113 |
114.625 |
110 |
112 |
112 |
-1 (-0.88%)
|
51,913 |
| 17 Mar 2022 |
GBX |
113 |
114.5 |
113 |
113 |
113 |
0.0 (0.0%)
|
3,500 |
| 16 Mar 2022 |
GBX |
115 |
117 |
112.08 |
113 |
113 |
-2 (-1.74%)
|
61,283 |
| 15 Mar 2022 |
GBX |
115 |
115 |
114.7 |
115 |
115 |
0.0 (0.0%)
|
8,960 |
| 14 Mar 2022 |
GBX |
115 |
115 |
113.79 |
115 |
115 |
0.0 (0.0%)
|
17,959 |
| 11 Mar 2022 |
GBX |
115 |
115 |
113.11 |
115 |
115 |
0.0 (0.0%)
|
39,278 |
| 10 Mar 2022 |
GBX |
115 |
117 |
113.8044 |
115 |
115 |
-0.5 (-0.43%)
|
70,550 |
| 9 Mar 2022 |
GBX |
109 |
116.475 |
109 |
115.5 |
115.5 |
+7.5 (+6.94%)
|
48,691 |
| 8 Mar 2022 |
GBX |
107.5 |
109 |
106.84 |
108 |
108 |
-1 (-0.92%)
|
28,070 |
| 7 Mar 2022 |
GBX |
115.5 |
115.88 |
106.5 |
109 |
109 |
-6.5 (-5.63%)
|
141,075 |
| 4 Mar 2022 |
GBX |
115.5 |
117 |
113.96 |
115.5 |
115.5 |
0.0 (0.0%)
|
27,640 |
| 3 Mar 2022 |
GBX |
115 |
118 |
113 |
115.5 |
115.5 |
+0.5 (+0.43%)
|
17,812 |
| 2 Mar 2022 |
GBX |
115 |
116 |
113.96 |
115 |
115 |
0.0 (0.0%)
|
51,832 |
| 1 Mar 2022 |
GBX |
113.5 |
117 |
113 |
115 |
115 |
+1.5 (+1.32%)
|
61,547 |
| 28 Feb 2022 |
GBX |
114.5 |
116.4 |
112 |
113.5 |
113.5 |
-1 (-0.87%)
|
38,007 |
| 25 Feb 2022 |
GBX |
113.5 |
116.75 |
113 |
114.5 |
114.5 |
+1.5 (+1.33%)
|
12,831 |
| 24 Feb 2022 |
GBX |
120 |
120 |
110 |
113 |
113 |
-8.5 (-7.00%)
|
120,033 |
| 23 Feb 2022 |
GBX |
122.5 |
122.75 |
120.12 |
121.5 |
121.5 |
-1 (-0.82%)
|
70,882 |
| 22 Feb 2022 |
GBX |
123.5 |
124 |
118 |
122.5 |
122.5 |
-1 (-0.81%)
|
92,876 |
| 21 Feb 2022 |
GBX |
123.5 |
125 |
122.68 |
123.5 |
123.5 |
0.0 (0.0%)
|
26,336 |
| 18 Feb 2022 |
GBX |
123.5 |
125 |
122.66 |
123.5 |
123.5 |
0.0 (0.0%)
|
32,841 |
| 17 Feb 2022 |
GBX |
125 |
126 |
122 |
123.5 |
123.5 |
-1.5 (-1.20%)
|
41,765 |
| 16 Feb 2022 |
GBX |
123 |
125 |
123 |
125 |
125 |
+2 (+1.63%)
|
72,833 |
