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 May 2020 |
GBX |
96.5 |
96.8 |
95.5 |
96 |
96 |
-0.5 (-0.52%)
|
69,658 |
| 6 May 2020 |
GBX |
97.5 |
98.2 |
95.6 |
96.5 |
96.5 |
-1 (-1.03%)
|
39,632 |
| 5 May 2020 |
GBX |
97.5 |
97.5 |
96.9 |
97.5 |
97.5 |
0.0 (0.0%)
|
78,850 |
| 4 May 2020 |
GBX |
100.6 |
100.6 |
96.24 |
97.5 |
97.5 |
-5 (-4.88%)
|
135,829 |
| 1 May 2020 |
GBX |
102.5 |
103.5 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
57,803 |
| 30 Apr 2020 |
GBX |
105.5 |
107.25 |
100 |
102.5 |
102.5 |
-3 (-2.84%)
|
87,927 |
| 29 Apr 2020 |
GBX |
105.5 |
107.75 |
103.15 |
105.5 |
105.5 |
0.0 (0.0%)
|
13,874 |
| 28 Apr 2020 |
GBX |
105.5 |
107.25 |
103.25 |
105.5 |
105.5 |
0.0 (0.0%)
|
15,183 |
| 27 Apr 2020 |
GBX |
102 |
106 |
101.66 |
105.5 |
105.5 |
+3.5 (+3.43%)
|
104,885 |
| 24 Apr 2020 |
GBX |
99.5 |
103.99 |
99.5 |
102 |
102 |
+4 (+4.08%)
|
87,542 |
| 23 Apr 2020 |
GBX |
98.5 |
98.7 |
96 |
98 |
98 |
-0.5 (-0.51%)
|
89,313 |
| 22 Apr 2020 |
GBX |
99.8 |
99.8 |
96.5 |
98.5 |
98.5 |
-1.5 (-1.50%)
|
20,444 |
| 21 Apr 2020 |
GBX |
98.5 |
103 |
98.5 |
100 |
100 |
+5 (+5.26%)
|
110,735 |
| 20 Apr 2020 |
GBX |
94 |
95.55 |
94 |
95 |
95 |
+0.5 (+0.53%)
|
82,828 |
| 17 Apr 2020 |
GBX |
94 |
97.8 |
93 |
94.5 |
94.5 |
+0.5 (+0.53%)
|
63,262 |
| 16 Apr 2020 |
GBX |
95.5 |
97.75 |
93 |
94 |
94 |
-0.5 (-0.53%)
|
29,636 |
| 15 Apr 2020 |
GBX |
97.45 |
97.45 |
92 |
94.5 |
94.5 |
-3 (-3.08%)
|
100,706 |
| 14 Apr 2020 |
GBX |
96.5 |
102 |
94.6 |
97.5 |
97.5 |
+2 (+2.09%)
|
54,788 |
| 9 Apr 2020 |
GBX |
92.5 |
97 |
92.4 |
95.5 |
95.5 |
+3 (+3.24%)
|
50,270 |
| 8 Apr 2020 |
GBX |
93 |
95 |
91.6 |
92.5 |
92.5 |
-0.5 (-0.54%)
|
51,121 |
| 7 Apr 2020 |
GBX |
91 |
97.5385 |
89.25 |
93 |
93 |
+4 (+4.49%)
|
476,731 |
| 6 Apr 2020 |
GBX |
91 |
92.25 |
88.675 |
89 |
89 |
-2.5 (-2.73%)
|
114,909 |
| 3 Apr 2020 |
GBX |
91.5 |
91.5 |
87.2158 |
91.5 |
91.5 |
0.0 (0.0%)
|
64,273 |
| 2 Apr 2020 |
GBX |
89 |
91.5 |
89 |
91.5 |
91.5 |
+3 (+3.39%)
|
69,493 |
| 1 Apr 2020 |
GBX |
92 |
92 |
87.1 |
88.5 |
88.5 |
-4.5 (-4.84%)
|
43,087 |
| 31 Mar 2020 |
GBX |
87 |
95.7 |
87 |
93 |
93 |
+7 (+8.14%)
|
160,342 |
| 30 Mar 2020 |
GBX |
87.5 |
89.25 |
83.3 |
86 |
86 |
-1.5 (-1.71%)
|
48,243 |
| 27 Mar 2020 |
GBX |
87.5 |
89.375 |
85.5 |
87.5 |
87.5 |
0.0 (0.0%)
|
18,228 |
| 26 Mar 2020 |
GBX |
89 |
89 |
85 |
87.5 |
87.5 |
-1 (-1.13%)
|
64,715 |
| 25 Mar 2020 |
GBX |
84.875 |
90 |
84.875 |
88.5 |
88.5 |
+4.5 (+5.36%)
|
115,114 |
