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 Jun 2020 |
GBX |
101.5 |
105 |
100 |
102.5 |
102.5 |
+1 (+0.99%)
|
173,145 |
| 18 Jun 2020 |
GBX |
99 |
102 |
99 |
101.5 |
101.5 |
+3 (+3.05%)
|
402,593 |
| 17 Jun 2020 |
GBX |
98.5 |
101 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
82,553 |
| 16 Jun 2020 |
GBX |
98.5 |
100.5 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
21,073 |
| 15 Jun 2020 |
GBX |
99.5 |
100.5 |
97.3 |
98.5 |
98.5 |
-1 (-1.01%)
|
143,148 |
| 12 Jun 2020 |
GBX |
100.5 |
101 |
98.06 |
99.5 |
99.5 |
-1 (-1.00%)
|
225,878 |
| 11 Jun 2020 |
GBX |
101.5 |
102 |
100.5 |
100.5 |
100.5 |
-1 (-0.99%)
|
301,301 |
| 10 Jun 2020 |
GBX |
101.3 |
103 |
101.3 |
101.5 |
101.5 |
+0.5 (+0.50%)
|
54,223 |
| 9 Jun 2020 |
GBX |
102.5 |
103.85 |
100 |
101 |
101 |
-1.5 (-1.46%)
|
72,213 |
| 8 Jun 2020 |
GBX |
102.5 |
103.94 |
101 |
102.5 |
102.5 |
0.0 (0.0%)
|
40,297 |
| 5 Jun 2020 |
GBX |
103 |
103.94 |
101.3 |
102.5 |
102.5 |
-0.5 (-0.49%)
|
130,129 |
| 4 Jun 2020 |
GBX |
101 |
104.4 |
101 |
103 |
103 |
+3.5 (+3.52%)
|
190,327 |
| 3 Jun 2020 |
GBX |
95.5 |
100 |
94.48 |
99.5 |
99.5 |
+4 (+4.19%)
|
91,423 |
| 2 Jun 2020 |
GBX |
94 |
96.8 |
93.015 |
95.5 |
95.5 |
+1.5 (+1.60%)
|
47,707 |
| 1 Jun 2020 |
GBX |
91.5 |
95.8 |
90.9 |
94 |
94 |
+2.5 (+2.73%)
|
60,343 |
| 29 May 2020 |
GBX |
91.5 |
91.8 |
90.15 |
91.5 |
91.5 |
0.0 (0.0%)
|
816,302 |
| 28 May 2020 |
GBX |
91.5 |
91.95 |
90.35 |
91.5 |
91.5 |
0.0 (0.0%)
|
78,489 |
| 27 May 2020 |
GBX |
93 |
93 |
90.35 |
91.5 |
91.5 |
-1.5 (-1.61%)
|
127,215 |
| 26 May 2020 |
GBX |
92.5 |
95.4 |
92 |
93 |
93 |
+0.5 (+0.54%)
|
102,946 |
| 22 May 2020 |
GBX |
92.5 |
92.5 |
90 |
92.5 |
92.5 |
0.0 (0.0%)
|
235,418 |
| 21 May 2020 |
GBX |
90 |
92.5 |
90 |
92.5 |
92.5 |
+2.5 (+2.78%)
|
87,370 |
| 20 May 2020 |
GBX |
90 |
91.4 |
88.015 |
90 |
90 |
0.0 (0.0%)
|
225,648 |
| 19 May 2020 |
GBX |
90 |
90.2 |
89 |
90 |
90 |
0.0 (0.0%)
|
66,347 |
| 18 May 2020 |
GBX |
90 |
90.3 |
88.64 |
90 |
90 |
0.0 (0.0%)
|
277,792 |
| 15 May 2020 |
GBX |
90 |
90.5 |
88 |
90 |
90 |
0.0 (0.0%)
|
20,123 |
| 14 May 2020 |
GBX |
90 |
90.5 |
88.015 |
90 |
90 |
0.0 (0.0%)
|
25,513 |
| 13 May 2020 |
GBX |
90.7875 |
90.7875 |
88 |
90 |
90 |
-3 (-3.23%)
|
178,772 |
| 12 May 2020 |
GBX |
96 |
96 |
90.6 |
93 |
93 |
-3 (-3.13%)
|
75,748 |
| 11 May 2020 |
GBX |
96 |
97 |
95.585 |
96 |
96 |
0.0 (0.0%)
|
65,312 |
| 7 May 2020 |
GBX |
96.5 |
96.8 |
95.5 |
96 |
96 |
-0.5 (-0.52%)
|
69,658 |
