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 |
| 7 Oct 2021 |
GBX |
124 |
125 |
118.2 |
121.5 |
121.5 |
-2.5 (-2.02%)
|
422,770 |
| 6 Oct 2021 |
GBX |
124 |
125 |
121 |
124 |
124 |
0.0 (0.0%)
|
26,989 |
| 5 Oct 2021 |
GBX |
125.5 |
126 |
122 |
124 |
124 |
-1 (-0.80%)
|
141,806 |
| 4 Oct 2021 |
GBX |
126.5 |
128 |
124.26 |
125 |
125 |
-1.5 (-1.19%)
|
20,502 |
| 1 Oct 2021 |
GBX |
126.5 |
126.95 |
125 |
126.5 |
126.5 |
0.0 (0.0%)
|
46,241 |
| 30 Sep 2021 |
GBX |
128 |
128.485 |
125.5 |
126.5 |
126.5 |
-1.5 (-1.17%)
|
96,222 |
| 29 Sep 2021 |
GBX |
128 |
128.485 |
127 |
128 |
128 |
0.0 (0.0%)
|
4,902 |
| 28 Sep 2021 |
GBX |
130 |
130 |
127 |
128 |
128 |
-2.5 (-1.92%)
|
75,844 |
| 27 Sep 2021 |
GBX |
131.4 |
131.4 |
129.15 |
130.5 |
130.5 |
-1.5 (-1.14%)
|
16,250 |
| 24 Sep 2021 |
GBX |
132.5 |
134 |
130.04 |
132 |
132 |
-0.5 (-0.38%)
|
69,453 |
| 23 Sep 2021 |
GBX |
130 |
133 |
129.66 |
132.5 |
132.5 |
+2.5 (+1.92%)
|
37,888 |
| 22 Sep 2021 |
GBX |
129.5 |
131 |
128 |
130 |
130 |
+1.5 (+1.17%)
|
31,737 |
| 21 Sep 2021 |
GBX |
130 |
130.96 |
128 |
128.5 |
128.5 |
-1.5 (-1.15%)
|
81,002 |
| 20 Sep 2021 |
GBX |
136.02 |
136.02 |
128 |
130 |
130 |
-7 (-5.11%)
|
91,551 |
| 17 Sep 2021 |
GBX |
138 |
138 |
136 |
137 |
137 |
-1 (-0.72%)
|
34,978 |
| 16 Sep 2021 |
GBX |
138 |
138.6 |
137.35 |
138 |
138 |
0.0 (0.0%)
|
24,867 |
| 15 Sep 2021 |
GBX |
138 |
138.9 |
137.35 |
138 |
138 |
0.0 (0.0%)
|
843 |
| 14 Sep 2021 |
GBX |
140.5 |
142 |
136.08 |
138 |
138 |
-2.5 (-1.78%)
|
36,111 |
| 13 Sep 2021 |
GBX |
140 |
140.5 |
139 |
140.5 |
140.5 |
0.0 (0.0%)
|
23,533 |
| 10 Sep 2021 |
GBX |
141.35 |
141.35 |
140 |
140.5 |
140.5 |
-2 (-1.40%)
|
40,319 |
| 9 Sep 2021 |
GBX |
144 |
146 |
141.5 |
142.5 |
142.5 |
-1.5 (-1.04%)
|
23,816 |
| 8 Sep 2021 |
GBX |
148.5 |
150 |
141.5 |
144 |
144 |
-4.5 (-3.03%)
|
967,718 |
| 7 Sep 2021 |
GBX |
150.75 |
152 |
147 |
148.5 |
148.5 |
+1 (+0.68%)
|
169,864 |
| 6 Sep 2021 |
GBX |
144.75 |
148 |
143.55 |
147.5 |
147.5 |
+2.75 (+1.90%)
|
51,533 |
| 3 Sep 2021 |
GBX |
144.25 |
145.7 |
141.5 |
144.75 |
144.75 |
+0.5 (+0.35%)
|
164,100 |
| 2 Sep 2021 |
GBX |
143.5 |
146 |
143.5 |
144.25 |
144.25 |
+0.75 (+0.52%)
|
33,288 |
| 1 Sep 2021 |
GBX |
142.5 |
145 |
142.5 |
143.5 |
143.5 |
+1.5 (+1.06%)
|
57,855 |
| 31 Aug 2021 |
GBX |
142 |
144 |
139.1 |
142 |
142 |
0.0 (0.0%)
|
162,107 |
| 27 Aug 2021 |
GBX |
141.5 |
144 |
140.06 |
142 |
142 |
+0.5 (+0.35%)
|
45,061 |
| 26 Aug 2021 |
GBX |
141.5 |
142.75 |
140 |
141.5 |
141.5 |
0.0 (0.0%)
|
16,574 |
