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 |
| 30 Dec 2019 |
GBX |
117 |
121.99 |
115.52 |
120 |
120 |
+3 (+2.56%)
|
132,455 |
| 27 Dec 2019 |
GBX |
114.5 |
118.985 |
113.4 |
117 |
117 |
+3 (+2.63%)
|
47,898 |
| 24 Dec 2019 |
GBX |
113 |
114 |
113 |
114 |
114 |
+1 (+0.88%)
|
58,100 |
| 23 Dec 2019 |
GBX |
114.3 |
114.3 |
113 |
113 |
113 |
-1.5 (-1.31%)
|
41,198 |
| 20 Dec 2019 |
GBX |
116 |
116.4 |
114 |
114.5 |
114.5 |
-1.5 (-1.29%)
|
117,367 |
| 19 Dec 2019 |
GBX |
118.5 |
119.0998 |
115 |
116 |
116 |
-2.5 (-2.11%)
|
171,569 |
| 18 Dec 2019 |
GBX |
118 |
118.5 |
117.5 |
118.5 |
118.5 |
+0.5 (+0.42%)
|
148,850 |
| 17 Dec 2019 |
GBX |
118 |
119.25 |
117.015 |
118 |
118 |
0.0 (0.0%)
|
82,332 |
| 16 Dec 2019 |
GBX |
112 |
119.9998 |
112 |
118 |
118 |
+7 (+6.31%)
|
310,039 |
| 13 Dec 2019 |
GBX |
107.5 |
114 |
106.5 |
111 |
111 |
+5 (+4.72%)
|
91,291 |
| 12 Dec 2019 |
GBX |
106 |
106.45 |
105.34 |
106 |
106 |
0.0 (0.0%)
|
5,889 |
| 11 Dec 2019 |
GBX |
106 |
107 |
105.3 |
106 |
106 |
0.0 (0.0%)
|
20,618 |
| 10 Dec 2019 |
GBX |
106 |
106.96 |
105.25 |
106 |
106 |
0.0 (0.0%)
|
58,246 |
| 9 Dec 2019 |
GBX |
107 |
107.645 |
105.24 |
106 |
106 |
-1 (-0.93%)
|
98,646 |
| 6 Dec 2019 |
GBX |
106.24 |
108.9 |
106.24 |
107 |
107 |
+1 (+0.94%)
|
56,428 |
| 5 Dec 2019 |
GBX |
106 |
106.75 |
106 |
106 |
106 |
0.0 (0.0%)
|
3,597 |
| 4 Dec 2019 |
GBX |
107.5 |
107.75 |
105.255 |
106 |
106 |
-1.5 (-1.40%)
|
91,490 |
| 3 Dec 2019 |
GBX |
107.5 |
108 |
106.25 |
107.5 |
107.5 |
0.0 (0.0%)
|
13,903 |
| 2 Dec 2019 |
GBX |
107.5 |
108 |
106.85 |
107.5 |
107.5 |
0.0 (0.0%)
|
289,258 |
| 29 Nov 2019 |
GBX |
107.5 |
108 |
106.85 |
107.5 |
107.5 |
0.0 (0.0%)
|
11,872 |
| 28 Nov 2019 |
GBX |
108.5 |
109 |
106.75 |
107.5 |
107.5 |
-1 (-0.92%)
|
36,145 |
| 27 Nov 2019 |
GBX |
109 |
109 |
107.75 |
108.5 |
108.5 |
-1.5 (-1.36%)
|
29,160 |
| 26 Nov 2019 |
GBX |
110 |
110.155 |
106 |
110 |
110 |
0.0 (0.0%)
|
128,951 |
| 25 Nov 2019 |
GBX |
110 |
111.6125 |
110 |
110 |
110 |
0.0 (0.0%)
|
5,023 |
| 22 Nov 2019 |
GBX |
110 |
111.5 |
110 |
110 |
110 |
0.0 (0.0%)
|
36,276 |
| 21 Nov 2019 |
GBX |
110.5 |
111.745 |
109.7 |
110 |
110 |
-0.5 (-0.45%)
|
16,888 |
| 20 Nov 2019 |
GBX |
109.5 |
111.9 |
108.55 |
110.5 |
110.5 |
+1 (+0.91%)
|
61,039 |
| 19 Nov 2019 |
GBX |
106.0555 |
110.75 |
106.0555 |
109.5 |
109.5 |
+3.5 (+3.30%)
|
88,311 |
| 18 Nov 2019 |
GBX |
106 |
106.9998 |
105.615 |
106 |
106 |
0.0 (0.0%)
|
113,450 |
| 15 Nov 2019 |
GBX |
106 |
106.5 |
106 |
106 |
106 |
0.0 (0.0%)
|
5,305 |
