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 |
| 26 Oct 2020 |
GBX |
93.258 |
93.258 |
92.1 |
93 |
93 |
-0.5 (-0.53%)
|
57,470 |
| 23 Oct 2020 |
GBX |
93.5 |
94 |
93.015 |
93.5 |
93.5 |
0.0 (0.0%)
|
36,440 |
| 22 Oct 2020 |
GBX |
93.5 |
93.8 |
93.1 |
93.5 |
93.5 |
0.0 (0.0%)
|
4,563 |
| 21 Oct 2020 |
GBX |
92.96 |
93.985 |
92.96 |
93.5 |
93.5 |
+1.5 (+1.63%)
|
196,772 |
| 20 Oct 2020 |
GBX |
92 |
92.56 |
91.91 |
92 |
92 |
0.0 (0.0%)
|
7,623 |
| 19 Oct 2020 |
GBX |
92 |
92.985 |
92 |
92 |
92 |
0.0 (0.0%)
|
113,041 |
| 16 Oct 2020 |
GBX |
92 |
92.9 |
92 |
92 |
92 |
0.0 (0.0%)
|
1,246 |
| 15 Oct 2020 |
GBX |
92 |
92.05 |
91.6 |
92 |
92 |
0.0 (0.0%)
|
23,717 |
| 14 Oct 2020 |
GBX |
92.5 |
93 |
91.5 |
92 |
92 |
-0.5 (-0.54%)
|
190,768 |
| 13 Oct 2020 |
GBX |
92.5 |
93.95 |
91.91 |
92.5 |
92.5 |
0.0 (0.0%)
|
18,739 |
| 12 Oct 2020 |
GBX |
92.5 |
93.99 |
91.6 |
92.5 |
92.5 |
0.0 (0.0%)
|
90,474 |
| 9 Oct 2020 |
GBX |
91.5 |
93.985 |
91.5 |
92.5 |
92.5 |
+1 (+1.09%)
|
309,709 |
| 8 Oct 2020 |
GBX |
92.9 |
92.9 |
90.5 |
91.5 |
91.5 |
-1.5 (-1.61%)
|
76,568 |
| 7 Oct 2020 |
GBX |
94.29 |
94.29 |
92 |
93 |
93 |
-1.5 (-1.59%)
|
443,946 |
| 6 Oct 2020 |
GBX |
94.6 |
94.6 |
94 |
94.5 |
94.5 |
-0.5 (-0.53%)
|
40,549 |
| 5 Oct 2020 |
GBX |
95 |
95 |
94 |
95 |
95 |
0.0 (0.0%)
|
46,330 |
| 2 Oct 2020 |
GBX |
95.38 |
95.38 |
95 |
95 |
95 |
-1.1 (-1.14%)
|
18,081 |
| 1 Oct 2020 |
GBX |
96.35 |
96.35 |
95.218 |
96.1 |
96.1 |
-0.9 (-0.93%)
|
28,056 |
| 30 Sep 2020 |
GBX |
97 |
97 |
96 |
97 |
97 |
0.0 (0.0%)
|
36,558 |
| 29 Sep 2020 |
GBX |
97 |
97 |
97 |
97 |
97 |
0.0 (0.0%)
|
1,000 |
| 28 Sep 2020 |
GBX |
97.79 |
97.79 |
94 |
97 |
97 |
-0.9 (-0.92%)
|
23,254 |
| 25 Sep 2020 |
GBX |
98.415 |
98.415 |
97.79 |
97.9 |
97.9 |
-0.8 (-0.81%)
|
16,465 |
| 24 Sep 2020 |
GBX |
98.7 |
100 |
98.4 |
98.7 |
98.7 |
-0.5 (-0.50%)
|
131,572 |
| 23 Sep 2020 |
GBX |
99.2 |
99.2 |
98.4 |
99.2 |
99.2 |
0.0 (0.0%)
|
17,905 |
| 22 Sep 2020 |
GBX |
99.2 |
99.2 |
98.5 |
99.2 |
99.2 |
0.0 (0.0%)
|
1,828 |
| 21 Sep 2020 |
GBX |
100.5 |
101 |
98.4 |
99.2 |
99.2 |
-1.3 (-1.29%)
|
56,021 |
| 18 Sep 2020 |
GBX |
100.5 |
100.706 |
100 |
100.5 |
100.5 |
0.0 (0.0%)
|
278,172 |
| 17 Sep 2020 |
GBX |
100.5 |
100.7 |
100.5 |
100.5 |
100.5 |
0.0 (0.0%)
|
108,852 |
| 16 Sep 2020 |
GBX |
100.5 |
101 |
100.5 |
100.5 |
100.5 |
0.0 (0.0%)
|
29,220 |
| 15 Sep 2020 |
GBX |
101 |
101 |
100 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
101,954 |
