Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Apr 2021 |
GBX |
158.2 |
165 |
158.2 |
162.5 |
162.5 |
+4.5 (+2.85%)
|
238,666 |
| 16 Apr 2021 |
GBX |
157.5 |
158.8 |
156.25 |
158 |
158 |
+0.5 (+0.32%)
|
82,288 |
| 15 Apr 2021 |
GBX |
152 |
159 |
152 |
157.5 |
157.5 |
+7.5 (+5%)
|
146,126 |
| 14 Apr 2021 |
GBX |
147.5 |
150 |
147.2 |
150 |
150 |
+2.5 (+1.69%)
|
60,703 |
| 13 Apr 2021 |
GBX |
149.5 |
152 |
145.25 |
147.5 |
147.5 |
-2 (-1.34%)
|
177,565 |
| 12 Apr 2021 |
GBX |
146.5 |
151 |
146.5 |
149.5 |
149.5 |
+4.5 (+3.10%)
|
72,656 |
| 9 Apr 2021 |
GBX |
142 |
146 |
142 |
145 |
145 |
+3 (+2.11%)
|
194,203 |
| 8 Apr 2021 |
GBX |
142 |
143 |
140.2002 |
142 |
142 |
0.0 (0.0%)
|
29,720 |
| 7 Apr 2021 |
GBX |
142 |
143.8 |
140 |
142 |
142 |
0.0 (0.0%)
|
80,505 |
| 6 Apr 2021 |
GBX |
142.5 |
142.5 |
140 |
142 |
142 |
-0.5 (-0.35%)
|
88,696 |
| 1 Apr 2021 |
GBX |
143.5 |
145 |
134.75 |
142.5 |
142.5 |
-1 (-0.70%)
|
235,728 |
| 31 Mar 2021 |
GBX |
141.5 |
144.3 |
140 |
143.5 |
143.5 |
+2 (+1.41%)
|
137,004 |
| 30 Mar 2021 |
GBX |
140 |
143 |
136 |
141.5 |
141.5 |
+5.5 (+4.04%)
|
294,758 |
| 29 Mar 2021 |
GBX |
136 |
136.98 |
133 |
136 |
136 |
-1 (-0.73%)
|
84,574 |
| 26 Mar 2021 |
GBX |
137.5 |
137.5 |
132.0002 |
137 |
137 |
-0.5 (-0.36%)
|
261,666 |
| 25 Mar 2021 |
GBX |
141 |
143 |
137 |
137.5 |
137.5 |
-2.5 (-1.79%)
|
37,034 |
| 24 Mar 2021 |
GBX |
141 |
141 |
139 |
140 |
140 |
-2.5 (-1.75%)
|
13,863 |
| 23 Mar 2021 |
GBX |
142.5 |
145 |
140.1 |
142.5 |
142.5 |
0.0 (0.0%)
|
30,432 |
| 22 Mar 2021 |
GBX |
142.5 |
142.5 |
140.3 |
142.5 |
142.5 |
0.0 (0.0%)
|
54,148 |
| 19 Mar 2021 |
GBX |
145 |
146 |
139.5 |
142.5 |
142.5 |
-2.5 (-1.72%)
|
170,688 |
| 18 Mar 2021 |
GBX |
145 |
146 |
144.1 |
145 |
145 |
0.0 (0.0%)
|
47,451 |
| 17 Mar 2021 |
GBX |
145 |
145.95 |
143.48 |
145 |
145 |
0.0 (0.0%)
|
33,507 |
| 16 Mar 2021 |
GBX |
145 |
146 |
143.66 |
145 |
145 |
0.0 (0.0%)
|
44,422 |
| 15 Mar 2021 |
GBX |
145 |
146 |
143.4002 |
145 |
145 |
0.0 (0.0%)
|
28,784 |
| 12 Mar 2021 |
GBX |
145 |
146.3712 |
144.5 |
145 |
145 |
0.0 (0.0%)
|
56,524 |
| 11 Mar 2021 |
GBX |
145 |
146.8 |
144.5 |
145 |
145 |
0.0 (0.0%)
|
30,103 |
| 10 Mar 2021 |
GBX |
143.75 |
146.6 |
143.75 |
145 |
145 |
+2 (+1.40%)
|
116,797 |
| 9 Mar 2021 |
GBX |
143 |
145.75 |
143 |
143 |
143 |
0.0 (0.0%)
|
49,720 |
| 8 Mar 2021 |
GBX |
142.1598 |
144 |
142.1598 |
143 |
143 |
+1 (+0.70%)
|
48,709 |
| 5 Mar 2021 |
GBX |
144 |
144.64 |
140.1 |
142 |
142 |
-2 (-1.39%)
|
44,160 |
