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 |
| 31 Jul 2020 |
GBX |
96.5 |
96.9 |
96.1 |
96.5 |
96.5 |
0.0 (0.0%)
|
27,756 |
| 30 Jul 2020 |
GBX |
98.5 |
98.8 |
96 |
96.5 |
96.5 |
-2 (-2.03%)
|
60,303 |
| 29 Jul 2020 |
GBX |
98.5 |
98.9 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
22,130 |
| 28 Jul 2020 |
GBX |
99.25 |
99.25 |
98.3 |
98.5 |
98.5 |
-1.5 (-1.50%)
|
24,856 |
| 27 Jul 2020 |
GBX |
101.5 |
103 |
98 |
100 |
100 |
-1.5 (-1.48%)
|
126,890 |
| 24 Jul 2020 |
GBX |
101.5 |
101.5 |
101.5 |
101.5 |
101.5 |
-2.5 (-2.40%)
|
62,374 |
| 23 Jul 2020 |
GBX |
103.5 |
105 |
103.5 |
104 |
104 |
+0.5 (+0.48%)
|
16,010 |
| 22 Jul 2020 |
GBX |
103.5 |
103.5 |
103.5 |
103.5 |
103.5 |
+2 (+1.97%)
|
44,513 |
| 21 Jul 2020 |
GBX |
101.5 |
103 |
100 |
101.5 |
101.5 |
+1.25 (+1.25%)
|
18,229 |
| 20 Jul 2020 |
GBX |
100.25 |
101.6 |
100.125 |
100.25 |
100.25 |
0.0 (0.0%)
|
7,400 |
| 17 Jul 2020 |
GBX |
100.25 |
101.69 |
100.01 |
100.25 |
100.25 |
0.0 (0.0%)
|
10,424 |
| 16 Jul 2020 |
GBX |
100 |
102 |
100 |
100.25 |
100.25 |
+0.25 (+0.25%)
|
17,811 |
| 15 Jul 2020 |
GBX |
101 |
101 |
99.6 |
100 |
100 |
-1 (-0.99%)
|
32,113 |
| 14 Jul 2020 |
GBX |
101.5 |
101.5 |
100 |
101 |
101 |
-0.5 (-0.49%)
|
43,596 |
| 13 Jul 2020 |
GBX |
101.5 |
101.7 |
100.1 |
101.5 |
101.5 |
0.0 (0.0%)
|
22,938 |
| 10 Jul 2020 |
GBX |
101.5 |
101.5 |
101.35 |
101.5 |
101.5 |
0.0 (0.0%)
|
11,112 |
| 9 Jul 2020 |
GBX |
101.5 |
101.7 |
100.21 |
101.5 |
101.5 |
0.0 (0.0%)
|
28,158 |
| 8 Jul 2020 |
GBX |
101.5 |
102 |
100.04 |
101.5 |
101.5 |
0.0 (0.0%)
|
31,662 |
| 7 Jul 2020 |
GBX |
103.5 |
103.5 |
100 |
101.5 |
101.5 |
-2 (-1.93%)
|
109,089 |
| 6 Jul 2020 |
GBX |
100.51 |
103.5 |
100.51 |
103.5 |
103.5 |
+3.5 (+3.50%)
|
59,420 |
| 3 Jul 2020 |
GBX |
100 |
100.96 |
100 |
100 |
100 |
0.0 (0.0%)
|
4,550 |
| 2 Jul 2020 |
GBX |
100 |
101 |
100 |
100 |
100 |
0.0 (0.0%)
|
49,368 |
| 1 Jul 2020 |
GBX |
100 |
101 |
99 |
100 |
100 |
+0.5 (+0.50%)
|
111,873 |
| 30 Jun 2020 |
GBX |
99.5 |
100.25 |
99.26 |
99.5 |
99.5 |
0.0 (0.0%)
|
14,074 |
| 29 Jun 2020 |
GBX |
98.5 |
100.25 |
98.1 |
99.5 |
99.5 |
+1 (+1.02%)
|
89,930 |
| 26 Jun 2020 |
GBX |
100.5 |
100.7 |
95.5 |
98.5 |
98.5 |
-2 (-1.99%)
|
69,740 |
| 25 Jun 2020 |
GBX |
101 |
101 |
100 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
8,619 |
| 24 Jun 2020 |
GBX |
101.5 |
102 |
100 |
101 |
101 |
-0.5 (-0.49%)
|
153,016 |
| 23 Jun 2020 |
GBX |
101.5 |
102.5 |
100 |
101.5 |
101.5 |
0.0 (0.0%)
|
40,000 |
| 22 Jun 2020 |
GBX |
102.5 |
103 |
100.1 |
101.5 |
101.5 |
-1 (-0.98%)
|
89,571 |
