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 |
| 4 Mar 2021 |
GBX |
143.5 |
144.77 |
141.4901 |
144 |
144 |
+0.5 (+0.35%)
|
28,765 |
| 3 Mar 2021 |
GBX |
144.85 |
144.85 |
142.2 |
143.5 |
143.5 |
-2 (-1.37%)
|
32,224 |
| 2 Mar 2021 |
GBX |
143.5 |
151 |
142.15 |
145.5 |
145.5 |
+2 (+1.39%)
|
64,941 |
| 1 Mar 2021 |
GBX |
144.95 |
144.95 |
142 |
143.5 |
143.5 |
-2.5 (-1.71%)
|
45,575 |
| 26 Feb 2021 |
GBX |
143.5 |
146 |
143 |
146 |
146 |
+2.5 (+1.74%)
|
635,161 |
| 25 Feb 2021 |
GBX |
143.5 |
143.5 |
143 |
143.5 |
143.5 |
0.0 (0.0%)
|
137,507 |
| 24 Feb 2021 |
GBX |
143.5 |
143.5 |
143 |
143.5 |
143.5 |
0.0 (0.0%)
|
5,375 |
| 23 Feb 2021 |
GBX |
145.5 |
145.5 |
142 |
143.5 |
143.5 |
-2 (-1.37%)
|
367,961 |
| 22 Feb 2021 |
GBX |
151.5 |
153 |
145.0002 |
145.5 |
145.5 |
-6 (-3.96%)
|
143,886 |
| 19 Feb 2021 |
GBX |
156 |
156 |
150 |
151.5 |
151.5 |
-8 (-5.02%)
|
46,744 |
| 18 Feb 2021 |
GBX |
162 |
167 |
154.6935 |
159.5 |
159.5 |
-2.5 (-1.54%)
|
623,050 |
| 17 Feb 2021 |
GBX |
155.5 |
162 |
154.7 |
162 |
162 |
+6.5 (+4.18%)
|
91,920 |
| 16 Feb 2021 |
GBX |
154.5 |
156.985 |
154.015 |
155.5 |
155.5 |
+1 (+0.65%)
|
276,647 |
| 15 Feb 2021 |
GBX |
147 |
155 |
146.8 |
154.5 |
154.5 |
+8 (+5.46%)
|
72,841 |
| 12 Feb 2021 |
GBX |
142.5 |
147.25 |
136.8199 |
146.5 |
146.5 |
+4 (+2.81%)
|
93,285 |
| 11 Feb 2021 |
GBX |
138 |
144.5 |
138 |
142.5 |
142.5 |
+5 (+3.64%)
|
85,454 |
| 10 Feb 2021 |
GBX |
137.5 |
138.5 |
136.366 |
137.5 |
137.5 |
0.0 (0.0%)
|
19,950 |
| 9 Feb 2021 |
GBX |
136.5 |
139 |
136.5 |
137.5 |
137.5 |
+1 (+0.73%)
|
30,675 |
| 8 Feb 2021 |
GBX |
136.5 |
136.5 |
136.366 |
136.5 |
136.5 |
0.0 (0.0%)
|
1,010 |
| 5 Feb 2021 |
GBX |
138.5 |
138.5 |
136.2 |
136.5 |
136.5 |
-2 (-1.44%)
|
58,372 |
| 4 Feb 2021 |
GBX |
138.5 |
138.5 |
137.45 |
138.5 |
138.5 |
0.0 (0.0%)
|
6,178 |
| 3 Feb 2021 |
GBX |
137 |
139 |
137 |
138.5 |
138.5 |
+2 (+1.47%)
|
39,721 |
| 2 Feb 2021 |
GBX |
138.5 |
139 |
136.5 |
136.5 |
136.5 |
-2 (-1.44%)
|
33,882 |
| 1 Feb 2021 |
GBX |
138 |
139.55 |
137.25 |
138.5 |
138.5 |
0.0 (0.0%)
|
24,845 |
| 29 Jan 2021 |
GBX |
140 |
141.5 |
132.9486 |
138.5 |
138.5 |
-1.5 (-1.07%)
|
154,456 |
| 28 Jan 2021 |
GBX |
133.3 |
141.88 |
133.3 |
140 |
140 |
+7.5 (+5.66%)
|
87,910 |
| 27 Jan 2021 |
GBX |
132.5 |
133.5 |
132.5 |
132.5 |
132.5 |
0.0 (0.0%)
|
32,498 |
| 26 Jan 2021 |
GBX |
132.5 |
133.3 |
132.5 |
132.5 |
132.5 |
0.0 (0.0%)
|
54,153 |
| 25 Jan 2021 |
GBX |
133.5 |
135 |
131 |
132.5 |
132.5 |
-1 (-0.75%)
|
103,379 |
| 22 Jan 2021 |
GBX |
133.5 |
134.5 |
133.35 |
133.5 |
133.5 |
0.0 (0.0%)
|
39,650 |
