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 |
| 24 Mar 2020 |
GBX |
84.5 |
85 |
82.4 |
84 |
84 |
0.0 (0.0%)
|
51,750 |
| 23 Mar 2020 |
GBX |
87 |
87 |
83 |
84 |
84 |
-5 (-5.62%)
|
43,251 |
| 20 Mar 2020 |
GBX |
87 |
89.985 |
87 |
89 |
89 |
+2.5 (+2.89%)
|
203,791 |
| 19 Mar 2020 |
GBX |
91.5 |
91.5 |
85 |
86.5 |
86.5 |
-6.5 (-6.99%)
|
90,560 |
| 18 Mar 2020 |
GBX |
98.25 |
98.25 |
93 |
93 |
93 |
-6.5 (-6.53%)
|
649,272 |
| 17 Mar 2020 |
GBX |
99.5 |
99.5 |
95.5 |
99.5 |
99.5 |
0.0 (0.0%)
|
845,892 |
| 16 Mar 2020 |
GBX |
106.5 |
106.5 |
96 |
99.5 |
99.5 |
-7.5 (-7.01%)
|
285,122 |
| 13 Mar 2020 |
GBX |
106.5 |
108 |
105 |
107 |
107 |
+0.5 (+0.47%)
|
22,085 |
| 12 Mar 2020 |
GBX |
117.5 |
117.5 |
105 |
106.5 |
106.5 |
-13 (-10.88%)
|
210,355 |
| 11 Mar 2020 |
GBX |
116.5 |
120.8 |
115.7 |
119.5 |
119.5 |
+3 (+2.58%)
|
96,153 |
| 10 Mar 2020 |
GBX |
112.5 |
117.85 |
111.5002 |
116.5 |
116.5 |
+4 (+3.56%)
|
67,425 |
| 9 Mar 2020 |
GBX |
113.5 |
114 |
110 |
112.5 |
112.5 |
-2.5 (-2.17%)
|
115,015 |
| 6 Mar 2020 |
GBX |
117 |
117 |
113.2 |
115 |
115 |
-2.5 (-2.13%)
|
175,372 |
| 5 Mar 2020 |
GBX |
120.8 |
120.8 |
116 |
117.5 |
117.5 |
-3.5 (-2.89%)
|
75,308 |
| 4 Mar 2020 |
GBX |
119 |
123 |
119 |
121 |
121 |
+3 (+2.54%)
|
81,093 |
| 3 Mar 2020 |
GBX |
114.5 |
118 |
112.75 |
118 |
118 |
+3.5 (+3.06%)
|
81,731 |
| 2 Mar 2020 |
GBX |
114.5 |
114.5 |
110 |
114.5 |
114.5 |
-1 (-0.87%)
|
143,171 |
| 28 Feb 2020 |
GBX |
116 |
117.95 |
113 |
115.5 |
115.5 |
-2 (-1.70%)
|
244,089 |
| 27 Feb 2020 |
GBX |
117.5 |
117.95 |
116 |
117.5 |
117.5 |
0.0 (0.0%)
|
96,840 |
| 26 Feb 2020 |
GBX |
118.5 |
118.5 |
116.55 |
117.5 |
117.5 |
-1 (-0.84%)
|
568,575 |
| 25 Feb 2020 |
GBX |
120 |
120 |
118 |
118.5 |
118.5 |
-2 (-1.66%)
|
169,392 |
| 24 Feb 2020 |
GBX |
123 |
124.45 |
119 |
120.5 |
120.5 |
-2.5 (-2.03%)
|
184,853 |
| 21 Feb 2020 |
GBX |
123 |
125 |
121 |
123 |
123 |
0.0 (0.0%)
|
35,065 |
| 20 Feb 2020 |
GBX |
123.5 |
124.75 |
122.1 |
123 |
123 |
-0.5 (-0.40%)
|
17,320 |
| 19 Feb 2020 |
GBX |
124 |
126.04 |
122 |
123.5 |
123.5 |
-0.5 (-0.40%)
|
48,427 |
| 18 Feb 2020 |
GBX |
118.25 |
128 |
117.1 |
124 |
124 |
+6.75 (+5.76%)
|
1,853,940 |
| 17 Feb 2020 |
GBX |
116 |
117.8 |
115.655 |
117.25 |
117.25 |
+1.25 (+1.08%)
|
98,244 |
| 14 Feb 2020 |
GBX |
116 |
116.5 |
115.355 |
116 |
116 |
0.0 (0.0%)
|
86,900 |
| 13 Feb 2020 |
GBX |
116 |
116 |
115.25 |
116 |
116 |
0.0 (0.0%)
|
64,780 |
| 12 Feb 2020 |
GBX |
116 |
116 |
115.055 |
116 |
116 |
0.0 (0.0%)
|
19,927 |
