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 Feb 2022 |
GBX |
123 |
123.7 |
122.06 |
123 |
123 |
0.0 (0.0%)
|
58,587 |
| 14 Feb 2022 |
GBX |
124.5 |
125.68 |
121 |
123 |
123 |
-1.5 (-1.20%)
|
68,902 |
| 11 Feb 2022 |
GBX |
123.375 |
127 |
123.375 |
124.5 |
124.5 |
+2.5 (+2.05%)
|
103,999 |
| 10 Feb 2022 |
GBX |
122 |
123.72 |
121.55 |
122 |
122 |
0.0 (0.0%)
|
17,769 |
| 9 Feb 2022 |
GBX |
122 |
122.9 |
120.84 |
122 |
122 |
0.0 (0.0%)
|
68,940 |
| 8 Feb 2022 |
GBX |
122 |
123.3995 |
120 |
122 |
122 |
0.0 (0.0%)
|
133,053 |
| 7 Feb 2022 |
GBX |
126.5 |
128 |
120.6 |
122 |
122 |
-4.5 (-3.56%)
|
96,488 |
| 4 Feb 2022 |
GBX |
128.5 |
130 |
126.125 |
126.5 |
126.5 |
-2 (-1.56%)
|
86,043 |
| 3 Feb 2022 |
GBX |
126.5 |
130 |
126.5 |
128.5 |
128.5 |
+2.5 (+1.98%)
|
64,301 |
| 2 Feb 2022 |
GBX |
126.5 |
126.96 |
125 |
126 |
126 |
-0.5 (-0.40%)
|
244,950 |
| 1 Feb 2022 |
GBX |
129 |
131 |
125.75 |
126.5 |
126.5 |
-2.5 (-1.94%)
|
254,262 |
| 31 Jan 2022 |
GBX |
130.03 |
130.03 |
127.5 |
129 |
129 |
-1.5 (-1.15%)
|
62,515 |
| 28 Jan 2022 |
GBX |
131 |
131 |
130.1 |
130.5 |
130.5 |
-0.5 (-0.38%)
|
28,074 |
| 27 Jan 2022 |
GBX |
134.2 |
134.2 |
130.03 |
131 |
131 |
-4 (-2.96%)
|
93,542 |
| 26 Jan 2022 |
GBX |
133.5 |
137 |
132.6 |
135 |
135 |
+1 (+0.75%)
|
86,561 |
| 25 Jan 2022 |
GBX |
129.65 |
134.4 |
129.65 |
134 |
134 |
+5 (+3.88%)
|
75,321 |
| 24 Jan 2022 |
GBX |
128 |
133 |
127 |
129 |
129 |
+1 (+0.78%)
|
94,743 |
| 21 Jan 2022 |
GBX |
128 |
128.4 |
127.06 |
128 |
128 |
0.0 (0.0%)
|
75,386 |
| 20 Jan 2022 |
GBX |
128 |
128.916 |
127.52 |
128 |
128 |
0.0 (0.0%)
|
67,841 |
| 19 Jan 2022 |
GBX |
128 |
129 |
126 |
128 |
128 |
0.0 (0.0%)
|
81,011 |
| 18 Jan 2022 |
GBX |
129 |
129 |
127 |
128 |
128 |
-1 (-0.78%)
|
163,492 |
| 17 Jan 2022 |
GBX |
130 |
131 |
128.06 |
129 |
129 |
-1 (-0.77%)
|
29,728 |
| 14 Jan 2022 |
GBX |
130 |
130 |
128 |
130 |
130 |
0.0 (0.0%)
|
15,099 |
| 13 Jan 2022 |
GBX |
130.5 |
132 |
129 |
130 |
130 |
-0.5 (-0.38%)
|
41,906 |
| 12 Jan 2022 |
GBX |
131 |
131.25 |
128.6 |
130.5 |
130.5 |
-0.5 (-0.38%)
|
78,618 |
| 11 Jan 2022 |
GBX |
135 |
135.22 |
130 |
131 |
131 |
-4 (-2.96%)
|
52,967 |
| 10 Jan 2022 |
GBX |
138 |
141 |
134 |
135 |
135 |
-3 (-2.17%)
|
97,590 |
| 7 Jan 2022 |
GBX |
130.2 |
139 |
130.2 |
138 |
138 |
+8 (+6.15%)
|
63,439 |
| 6 Jan 2022 |
GBX |
130 |
131 |
129.25 |
130 |
130 |
0.0 (0.0%)
|
2,860 |
| 5 Jan 2022 |
GBX |
130 |
131.72 |
128.7 |
130 |
130 |
0.0 (0.0%)
|
22,853 |
