Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 May 2024 |
GBX |
104.5 |
105 |
100 |
100.5 |
100.5 |
-4.5 (-4.29%)
|
591,725 |
| 21 May 2024 |
GBX |
105.5 |
107 |
104 |
105 |
105 |
-0.5 (-0.47%)
|
376,942 |
| 20 May 2024 |
GBX |
104.25 |
107 |
104 |
105.5 |
105.5 |
+1.5 (+1.44%)
|
1,413,553 |
| 17 May 2024 |
GBX |
103.5 |
105 |
103.1 |
104 |
104 |
+0.5 (+0.48%)
|
428,755 |
| 16 May 2024 |
GBX |
101.5 |
105 |
100 |
103.5 |
103.5 |
+2.5 (+2.48%)
|
390,329 |
| 15 May 2024 |
GBX |
100.5 |
101 |
100 |
101 |
101 |
+0.5 (+0.50%)
|
248,999 |
| 14 May 2024 |
GBX |
100 |
101 |
99 |
100.5 |
100.5 |
+0.5 (+0.50%)
|
218,092 |
| 13 May 2024 |
GBX |
99.5 |
100.5 |
99.461 |
100 |
100 |
+0.5 (+0.50%)
|
368,236 |
| 10 May 2024 |
GBX |
99.5 |
100 |
99 |
99.5 |
99.5 |
0.0 (0.0%)
|
239,945 |
| 9 May 2024 |
GBX |
98.5 |
100 |
98 |
99.5 |
99.5 |
+1 (+1.02%)
|
110,523 |
| 8 May 2024 |
GBX |
98.5 |
99 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
107,257 |
| 7 May 2024 |
GBX |
98.5 |
99 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
106,372 |
| 3 May 2024 |
GBX |
98.5 |
99 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
136,708 |
| 2 May 2024 |
GBX |
98.5 |
99 |
98 |
98.5 |
98.5 |
0.0 (0.0%)
|
75,704 |
| 1 May 2024 |
GBX |
98 |
99 |
97.825 |
98.5 |
98.5 |
+0.5 (+0.51%)
|
77,966 |
| 30 Apr 2024 |
GBX |
97.5 |
99 |
97.25 |
98 |
98 |
+0.4 (+0.41%)
|
89,450 |
| 29 Apr 2024 |
GBX |
97 |
98 |
97 |
97.6 |
97.6 |
+0.6 (+0.62%)
|
65,318 |
| 26 Apr 2024 |
GBX |
96 |
98 |
95.5 |
97 |
97 |
0.0 (0.0%)
|
62,924 |
| 25 Apr 2024 |
GBX |
99.5 |
100 |
96.36 |
97 |
97 |
-2.6 (-2.61%)
|
194,178 |
| 24 Apr 2024 |
GBX |
100 |
100 |
99 |
99.6 |
99.6 |
-0.4 (-0.40%)
|
92,147 |
| 23 Apr 2024 |
GBX |
100 |
101 |
99 |
100 |
100 |
0.0 (0.0%)
|
204,168 |
| 22 Apr 2024 |
GBX |
99.5 |
100 |
99 |
100 |
100 |
+0.5 (+0.50%)
|
110,983 |
| 19 Apr 2024 |
GBX |
100.5 |
102 |
99 |
99.5 |
99.5 |
-2 (-1.97%)
|
142,513 |
| 18 Apr 2024 |
GBX |
101.5 |
103 |
100 |
101.5 |
101.5 |
0.0 (0.0%)
|
87,627 |
| 17 Apr 2024 |
GBX |
101.5 |
103 |
101 |
101.5 |
101.5 |
0.0 (0.0%)
|
37,526 |
| 16 Apr 2024 |
GBX |
102.5 |
103 |
99 |
101.5 |
101.5 |
-1 (-0.98%)
|
80,472 |
| 15 Apr 2024 |
GBX |
102.5 |
103 |
101.55 |
102.5 |
102.5 |
+0.5 (+0.49%)
|
179,792 |
| 12 Apr 2024 |
GBX |
102.25 |
103 |
102 |
102 |
102 |
-0.25 (-0.24%)
|
88,235 |
| 11 Apr 2024 |
GBX |
101.25 |
103 |
100.75 |
102.25 |
102.25 |
+2.85 (+2.87%)
|
81,944 |
| 10 Apr 2024 |
GBX |
101.25 |
102 |
99.4 |
99.4 |
99.4 |
-2.6 (-2.55%)
|
166,036 |
