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 |
| 11 Feb 2020 |
GBX |
116 |
116 |
115 |
116 |
116 |
0.0 (0.0%)
|
45,146 |
| 10 Feb 2020 |
GBX |
116 |
116.5 |
115 |
116 |
116 |
0.0 (0.0%)
|
59,341 |
| 7 Feb 2020 |
GBX |
116 |
116 |
115 |
116 |
116 |
0.0 (0.0%)
|
22,429 |
| 6 Feb 2020 |
GBX |
116 |
116 |
115 |
116 |
116 |
0.0 (0.0%)
|
16,477 |
| 5 Feb 2020 |
GBX |
116 |
116 |
115.25 |
116 |
116 |
0.0 (0.0%)
|
31,789 |
| 4 Feb 2020 |
GBX |
115.5 |
116 |
115.25 |
116 |
116 |
+0.5 (+0.43%)
|
16,788 |
| 3 Feb 2020 |
GBX |
115.8445 |
115.8445 |
115 |
115.5 |
115.5 |
-1 (-0.86%)
|
43,406 |
| 31 Jan 2020 |
GBX |
116.5 |
116.5 |
115 |
116.5 |
116.5 |
0.0 (0.0%)
|
27,635 |
| 30 Jan 2020 |
GBX |
116.5 |
116.5 |
115 |
116.5 |
116.5 |
0.0 (0.0%)
|
26,561 |
| 29 Jan 2020 |
GBX |
115 |
117 |
114.155 |
116.5 |
116.5 |
+1.5 (+1.30%)
|
120,192 |
| 28 Jan 2020 |
GBX |
115.5 |
115.5 |
114.015 |
115 |
115 |
-0.5 (-0.43%)
|
59,636 |
| 27 Jan 2020 |
GBX |
116 |
116.245 |
113 |
115.5 |
115.5 |
-0.5 (-0.43%)
|
50,667 |
| 24 Jan 2020 |
GBX |
118 |
119.845 |
115 |
116 |
116 |
0.0 (0.0%)
|
274,877 |
| 23 Jan 2020 |
GBX |
122.5 |
122.5 |
116 |
116 |
116 |
-6.5 (-5.31%)
|
108,988 |
| 22 Jan 2020 |
GBX |
125 |
125 |
122.015 |
122.5 |
122.5 |
-2.5 (-2%)
|
87,507 |
| 21 Jan 2020 |
GBX |
128 |
128.5 |
123 |
125 |
125 |
-3 (-2.34%)
|
2,019,274 |
| 20 Jan 2020 |
GBX |
128 |
128.3 |
127.015 |
128 |
128 |
0.0 (0.0%)
|
90,087 |
| 17 Jan 2020 |
GBX |
127.5 |
128.9 |
127.2 |
128 |
128 |
+0.5 (+0.39%)
|
83,793 |
| 16 Jan 2020 |
GBX |
130 |
131.4 |
127.5 |
127.5 |
127.5 |
-2.5 (-1.92%)
|
276,232 |
| 15 Jan 2020 |
GBX |
126.5 |
130.645 |
125.66 |
130 |
130 |
+1.5 (+1.17%)
|
291,992 |
| 14 Jan 2020 |
GBX |
125 |
130 |
125 |
128.5 |
128.5 |
+3.5 (+2.80%)
|
99,768 |
| 13 Jan 2020 |
GBX |
123.9 |
127.7 |
123.9 |
125 |
125 |
+3 (+2.46%)
|
108,531 |
| 10 Jan 2020 |
GBX |
123 |
124.2453 |
121.3 |
122 |
122 |
-2 (-1.61%)
|
45,287 |
| 9 Jan 2020 |
GBX |
120 |
124.985 |
119.2555 |
124 |
124 |
+4 (+3.33%)
|
89,579 |
| 8 Jan 2020 |
GBX |
124.355 |
124.355 |
119.2 |
120 |
120 |
-5 (-4%)
|
68,625 |
| 7 Jan 2020 |
GBX |
125 |
127 |
124.15 |
125 |
125 |
0.0 (0.0%)
|
75,993 |
| 6 Jan 2020 |
GBX |
124.5 |
126.8 |
123.1 |
125 |
125 |
+0.5 (+0.40%)
|
26,977 |
| 3 Jan 2020 |
GBX |
122 |
127 |
122 |
124.5 |
124.5 |
+4.5 (+3.75%)
|
121,504 |
| 2 Jan 2020 |
GBX |
120 |
122 |
118.56 |
120 |
120 |
0.0 (0.0%)
|
60,359 |
| 31 Dec 2019 |
GBX |
120 |
121.92 |
119.55 |
120 |
120 |
0.0 (0.0%)
|
27,265 |
