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 |
| 25 Aug 2021 |
GBX |
141.5 |
141.5 |
139.1 |
141.5 |
141.5 |
0.0 (0.0%)
|
59,051 |
| 24 Aug 2021 |
GBX |
141 |
141.5 |
140 |
141.5 |
141.5 |
+0.5 (+0.35%)
|
146,541 |
| 23 Aug 2021 |
GBX |
140.5 |
144 |
138 |
141 |
141 |
+1.5 (+1.08%)
|
73,113 |
| 20 Aug 2021 |
GBX |
135.5 |
141 |
135 |
139.5 |
139.5 |
+4 (+2.95%)
|
224,310 |
| 19 Aug 2021 |
GBX |
135.5 |
137 |
135 |
135.5 |
135.5 |
+1 (+0.74%)
|
63,217 |
| 18 Aug 2021 |
GBX |
134.5 |
136 |
134 |
134.5 |
134.5 |
0.0 (0.0%)
|
219,184 |
| 17 Aug 2021 |
GBX |
136.5 |
137 |
134 |
134.5 |
134.5 |
-2 (-1.47%)
|
96,496 |
| 16 Aug 2021 |
GBX |
136.5 |
137.9 |
136.5 |
136.5 |
136.5 |
0.0 (0.0%)
|
28,288 |
| 13 Aug 2021 |
GBX |
136.5 |
137.85 |
135.85 |
136.5 |
136.5 |
0.0 (0.0%)
|
124,806 |
| 12 Aug 2021 |
GBX |
136.5 |
137 |
135.8 |
136.5 |
136.5 |
0.0 (0.0%)
|
32,487 |
| 11 Aug 2021 |
GBX |
136.5 |
138 |
134.5 |
136.5 |
136.5 |
0.0 (0.0%)
|
197,411 |
| 10 Aug 2021 |
GBX |
134.5 |
136.5 |
134.25 |
136.5 |
136.5 |
+2 (+1.49%)
|
25,529 |
| 9 Aug 2021 |
GBX |
129 |
136 |
127.65 |
134.5 |
134.5 |
+5.5 (+4.26%)
|
322,730 |
| 6 Aug 2021 |
GBX |
125.5 |
131 |
123.12 |
129 |
129 |
+3.5 (+2.79%)
|
1,412,570 |
| 5 Aug 2021 |
GBX |
127 |
127.8072 |
125.5 |
125.5 |
125.5 |
-1.5 (-1.18%)
|
449,315 |
| 4 Aug 2021 |
GBX |
129 |
129 |
126 |
127 |
127 |
-2 (-1.55%)
|
198,021 |
| 3 Aug 2021 |
GBX |
129 |
129 |
128 |
129 |
129 |
0.0 (0.0%)
|
137,933 |
| 2 Aug 2021 |
GBX |
129.5 |
129.5 |
128 |
129 |
129 |
-0.5 (-0.39%)
|
208,513 |
| 30 Jul 2021 |
GBX |
129.5 |
130 |
129 |
129.5 |
129.5 |
0.0 (0.0%)
|
31,634 |
| 29 Jul 2021 |
GBX |
131.5 |
131.5 |
128 |
129.5 |
129.5 |
-2.5 (-1.89%)
|
94,532 |
| 28 Jul 2021 |
GBX |
133.25 |
133.25 |
131 |
132 |
132 |
-2 (-1.49%)
|
106,661 |
| 27 Jul 2021 |
GBX |
133.5 |
136 |
132 |
134 |
134 |
+0.5 (+0.37%)
|
52,925 |
| 26 Jul 2021 |
GBX |
133.5 |
134 |
132 |
133.5 |
133.5 |
0.0 (0.0%)
|
85,302 |
| 23 Jul 2021 |
GBX |
133.5 |
134 |
132.12 |
133.5 |
133.5 |
0.0 (0.0%)
|
66,604 |
| 22 Jul 2021 |
GBX |
133.5 |
134.8 |
133.5 |
133.5 |
133.5 |
-1.5 (-1.11%)
|
36,516 |
| 21 Jul 2021 |
GBX |
135 |
135 |
132.1 |
135 |
135 |
0.0 (0.0%)
|
34,741 |
| 20 Jul 2021 |
GBX |
137.5 |
137.5 |
132 |
135 |
135 |
-3 (-2.17%)
|
21,956 |
| 19 Jul 2021 |
GBX |
138 |
138 |
137 |
138 |
138 |
0.0 (0.0%)
|
23,803 |
| 16 Jul 2021 |
GBX |
138.5 |
139 |
136 |
138 |
138 |
-0.5 (-0.36%)
|
44,754 |
| 15 Jul 2021 |
GBX |
138.5 |
139 |
137.66 |
138.5 |
138.5 |
0.0 (0.0%)
|
36,648 |
