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 |
| 2 Jun 2021 |
GBX |
145 |
150 |
144 |
145.5 |
145.5 |
+0.5 (+0.34%)
|
299,953 |
| 1 Jun 2021 |
GBX |
136.5 |
146.8 |
136.5 |
145 |
145 |
+8.5 (+6.23%)
|
126,436 |
| 28 May 2021 |
GBX |
136 |
140 |
135.27 |
136.5 |
136.5 |
+0.5 (+0.37%)
|
105,333 |
| 27 May 2021 |
GBX |
135 |
137 |
134.88 |
136 |
136 |
+1 (+0.74%)
|
7,571 |
| 26 May 2021 |
GBX |
135 |
136.5 |
132 |
135 |
135 |
0.0 (0.0%)
|
25,157 |
| 25 May 2021 |
GBX |
135 |
135 |
134.22 |
135 |
135 |
0.0 (0.0%)
|
60,795 |
| 24 May 2021 |
GBX |
130.5 |
137 |
130 |
135 |
135 |
+3 (+2.27%)
|
182,953 |
| 21 May 2021 |
GBX |
128.5 |
132 |
128 |
132 |
132 |
+3.5 (+2.72%)
|
1,110,777 |
| 20 May 2021 |
GBX |
130.8 |
130.8 |
126.3 |
128.5 |
128.5 |
-2.5 (-1.91%)
|
547,607 |
| 19 May 2021 |
GBX |
131.5 |
131.8 |
130.3 |
131 |
131 |
-0.5 (-0.38%)
|
86,340 |
| 18 May 2021 |
GBX |
134.5 |
135 |
131 |
131.5 |
131.5 |
+1.5 (+1.15%)
|
63,069 |
| 17 May 2021 |
GBX |
136 |
136.4 |
130 |
130 |
130 |
-6 (-4.41%)
|
59,091 |
| 14 May 2021 |
GBX |
135 |
137 |
135 |
136 |
136 |
+1 (+0.74%)
|
67,023 |
| 13 May 2021 |
GBX |
138.55 |
138.55 |
133 |
135 |
135 |
-5 (-3.57%)
|
90,117 |
| 12 May 2021 |
GBX |
140 |
140 |
138.2 |
140 |
140 |
0.0 (0.0%)
|
21,750 |
| 11 May 2021 |
GBX |
140.1 |
140.1 |
138 |
140 |
140 |
-0.5 (-0.36%)
|
13,886 |
| 10 May 2021 |
GBX |
140 |
140.5 |
138.15 |
140.5 |
140.5 |
+0.5 (+0.36%)
|
72,629 |
| 7 May 2021 |
GBX |
139 |
140.9499 |
138.2 |
140 |
140 |
+1 (+0.72%)
|
46,790 |
| 6 May 2021 |
GBX |
138.5 |
140 |
137.15 |
139 |
139 |
+0.5 (+0.36%)
|
127,042 |
| 5 May 2021 |
GBX |
143.5 |
143.7 |
138.05 |
138.5 |
138.5 |
-5 (-3.48%)
|
68,329 |
| 4 May 2021 |
GBX |
147.5 |
150 |
142 |
143.5 |
143.5 |
-3 (-2.05%)
|
83,006 |
| 30 Apr 2021 |
GBX |
146.5 |
152 |
146.5 |
146.5 |
146.5 |
-1.5 (-1.01%)
|
83,675 |
| 29 Apr 2021 |
GBX |
147.5 |
148 |
145 |
148 |
148 |
+0.5 (+0.34%)
|
195,292 |
| 28 Apr 2021 |
GBX |
147.5 |
152 |
145 |
147.5 |
147.5 |
0.0 (0.0%)
|
184,354 |
| 27 Apr 2021 |
GBX |
151.5 |
151.5 |
145.5 |
147.5 |
147.5 |
-4 (-2.64%)
|
167,228 |
| 26 Apr 2021 |
GBX |
152.5 |
153.6 |
150 |
151.5 |
151.5 |
-6.5 (-4.11%)
|
58,207 |
| 23 Apr 2021 |
GBX |
158 |
158 |
150 |
158 |
158 |
0.0 (0.0%)
|
76,677 |
| 22 Apr 2021 |
GBX |
158.5 |
158.5 |
157.5 |
158 |
158 |
-0.5 (-0.32%)
|
70,707 |
| 21 Apr 2021 |
GBX |
161.575 |
161.575 |
158 |
158.5 |
158.5 |
-4 (-2.46%)
|
24,245 |
| 20 Apr 2021 |
GBX |
162.5 |
165 |
160 |
162.5 |
162.5 |
0.0 (0.0%)
|
430,671 |
