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 |
| 7 Dec 2020 |
GBX |
120.5 |
123 |
119.015 |
120.5 |
120.5 |
+1.5 (+1.26%)
|
73,733 |
| 4 Dec 2020 |
GBX |
121 |
123 |
115.4256 |
119 |
119 |
-2 (-1.65%)
|
211,411 |
| 3 Dec 2020 |
GBX |
118 |
122.75 |
117.64 |
121 |
121 |
+3.5 (+2.98%)
|
180,846 |
| 2 Dec 2020 |
GBX |
117 |
118.94 |
112.4768 |
117.5 |
117.5 |
+0.5 (+0.43%)
|
52,866 |
| 1 Dec 2020 |
GBX |
112.5 |
117 |
112.125 |
117 |
117 |
+4.5 (+4%)
|
82,408 |
| 30 Nov 2020 |
GBX |
112.5 |
116 |
110 |
112.5 |
112.5 |
+1.5 (+1.35%)
|
150,413 |
| 27 Nov 2020 |
GBX |
109.15 |
114.9 |
109.15 |
111 |
111 |
+7 (+6.73%)
|
399,520 |
| 26 Nov 2020 |
GBX |
104 |
107 |
103 |
104 |
104 |
0.0 (0.0%)
|
69,985 |
| 25 Nov 2020 |
GBX |
104 |
105.8 |
104 |
104 |
104 |
+1 (+0.97%)
|
30,376 |
| 24 Nov 2020 |
GBX |
102.4 |
104.5 |
102.4 |
103 |
103 |
+1.5 (+1.48%)
|
47,190 |
| 23 Nov 2020 |
GBX |
100.25 |
101.5 |
99.85 |
101.5 |
101.5 |
+1.25 (+1.25%)
|
46,111 |
| 20 Nov 2020 |
GBX |
99.75 |
100.73 |
99.675 |
100.25 |
100.25 |
+0.5 (+0.50%)
|
15,884 |
| 19 Nov 2020 |
GBX |
100.25 |
100.8 |
99 |
99.75 |
99.75 |
-0.5 (-0.50%)
|
55,783 |
| 18 Nov 2020 |
GBX |
99.25 |
101.225 |
99.25 |
100.25 |
100.25 |
+1.25 (+1.26%)
|
63,870 |
| 17 Nov 2020 |
GBX |
97.985 |
99.75 |
97.985 |
99 |
99 |
+2 (+2.06%)
|
95,277 |
| 16 Nov 2020 |
GBX |
96 |
98 |
95.55 |
97 |
97 |
+1 (+1.04%)
|
44,629 |
| 13 Nov 2020 |
GBX |
96 |
96.985 |
95.4 |
96 |
96 |
0.0 (0.0%)
|
32,596 |
| 12 Nov 2020 |
GBX |
96 |
96.985 |
95.8 |
96 |
96 |
0.0 (0.0%)
|
25,121 |
| 11 Nov 2020 |
GBX |
95.5 |
96 |
95 |
96 |
96 |
+0.5 (+0.52%)
|
86,536 |
| 10 Nov 2020 |
GBX |
93.5 |
95.5 |
88.9 |
95.5 |
95.5 |
+2 (+2.14%)
|
83,989 |
| 9 Nov 2020 |
GBX |
87.3 |
93.9 |
87.2 |
93.5 |
93.5 |
+6.2 (+7.10%)
|
387,836 |
| 6 Nov 2020 |
GBX |
89.5 |
90 |
85.6 |
87.3 |
87.3 |
-2.2 (-2.46%)
|
354,630 |
| 5 Nov 2020 |
GBX |
89.5 |
90.55 |
88 |
89.5 |
89.5 |
0.0 (0.0%)
|
28,051 |
| 4 Nov 2020 |
GBX |
89.5 |
90.98 |
88.4 |
89.5 |
89.5 |
0.0 (0.0%)
|
17,086 |
| 3 Nov 2020 |
GBX |
89.5 |
90.97 |
88.54 |
89.5 |
89.5 |
0.0 (0.0%)
|
14,776 |
| 2 Nov 2020 |
GBX |
89.5 |
91 |
88 |
89.5 |
89.5 |
0.0 (0.0%)
|
52,820 |
| 30 Oct 2020 |
GBX |
89 |
91 |
88.55 |
89.5 |
89.5 |
+0.5 (+0.56%)
|
73,558 |
| 29 Oct 2020 |
GBX |
91.5 |
91.95 |
87 |
89 |
89 |
-2.5 (-2.73%)
|
158,539 |
| 28 Oct 2020 |
GBX |
92.4 |
92.4 |
90.6 |
91.5 |
91.5 |
-1.5 (-1.61%)
|
31,293 |
| 27 Oct 2020 |
GBX |
93 |
94 |
92.125 |
93 |
93 |
0.0 (0.0%)
|
26,700 |
