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 |
| 29 May 2019 |
GBX |
94.5 |
96.5 |
94.5 |
96.5 |
96.5 |
+2 (+2.12%)
|
122,034 |
| 28 May 2019 |
GBX |
95 |
96 |
93.525 |
94.5 |
94.5 |
-0.5 (-0.53%)
|
66,034 |
| 24 May 2019 |
GBX |
96 |
97 |
94.02 |
95 |
95 |
-1 (-1.04%)
|
246,524 |
| 23 May 2019 |
GBX |
95.25 |
96.48 |
95.25 |
96 |
96 |
-1.478 (-1.52%)
|
216,988 |
| 23 May 2019 |
Stock dividend of 0.00022314911 new shares for 1 existing share.
|
| 22 May 2019 |
GBX |
97.5 |
97.6225 |
97.266 |
97.5 |
97.4783 |
0.0 (0.0%)
|
22,436 |
| 21 May 2019 |
GBX |
97.5 |
97.65 |
97.2 |
97.5 |
97.4783 |
0.0 (0.0%)
|
23,476 |
| 20 May 2019 |
GBX |
97.5 |
97.75 |
97 |
97.5 |
97.4783 |
0.0 (0.0%)
|
70,371 |
| 17 May 2019 |
GBX |
97.3 |
97.5 |
97 |
97.5 |
97.4783 |
+0.2 (+0.21%)
|
95,478 |
| 16 May 2019 |
GBX |
96.72 |
97.59 |
96.72 |
97.3 |
97.2783 |
+0.6 (+0.62%)
|
58,750 |
| 15 May 2019 |
GBX |
97.2 |
97.3998 |
96.7 |
96.7 |
96.6784 |
-0.5 (-0.51%)
|
26,061 |
| 14 May 2019 |
GBX |
97 |
97.4 |
96 |
97.2 |
97.1783 |
+0.2 (+0.21%)
|
131,315 |
| 13 May 2019 |
GBX |
97 |
98.5 |
97 |
97 |
96.9784 |
-0.1 (-0.10%)
|
56,139 |
| 10 May 2019 |
GBX |
93.7 |
99 |
93.7 |
97.1 |
97.0784 |
+4.1 (+4.41%)
|
373,918 |
| 9 May 2019 |
GBX |
91.0002 |
95 |
91.0002 |
93 |
92.9793 |
+2 (+2.20%)
|
75,732 |
| 8 May 2019 |
GBX |
91 |
91.75 |
90 |
91 |
90.9797 |
0.0 (0.0%)
|
69,753 |
| 7 May 2019 |
GBX |
91 |
91.675 |
90.6 |
91 |
90.9797 |
0.0 (0.0%)
|
27,521 |
| 3 May 2019 |
GBX |
91 |
92 |
90.25 |
91 |
90.9797 |
0.0 (0.0%)
|
85,212 |
| 2 May 2019 |
GBX |
91.5 |
91.52 |
90.0002 |
91 |
90.9797 |
-0.5 (-0.55%)
|
60,047 |
| 1 May 2019 |
GBX |
91.5 |
91.76 |
91.5 |
91.5 |
91.4796 |
+0.5 (+0.55%)
|
26,498 |
| 30 Apr 2019 |
GBX |
89.6202 |
92 |
89.6202 |
91 |
90.9797 |
+2.5 (+2.82%)
|
673,924 |
| 29 Apr 2019 |
GBX |
87.5 |
90 |
87.4 |
88.5 |
88.4803 |
+1 (+1.14%)
|
86,694 |
| 26 Apr 2019 |
GBX |
87.5 |
88 |
87 |
87.5 |
87.4805 |
0.0 (0.0%)
|
277,967 |
| 25 Apr 2019 |
GBX |
87.5 |
87.99 |
87 |
87.5 |
87.4805 |
0.0 (0.0%)
|
668,044 |
| 24 Apr 2019 |
GBX |
87 |
88 |
87 |
87.5 |
87.4805 |
+0.5 (+0.57%)
|
85,464 |
| 23 Apr 2019 |
GBX |
87 |
88 |
86 |
87 |
86.9806 |
0.0 (0.0%)
|
164,051 |
| 18 Apr 2019 |
GBX |
87 |
87.48 |
87 |
87 |
86.9806 |
0.0 (0.0%)
|
30,421 |
| 17 Apr 2019 |
GBX |
87 |
87.58 |
86 |
87 |
86.9806 |
0.0 (0.0%)
|
641,374 |
| 16 Apr 2019 |
GBX |
87 |
88 |
86 |
87 |
86.9806 |
0.0 (0.0%)
|
478,115 |
| 15 Apr 2019 |
GBX |
87 |
87 |
86.5 |
87 |
86.9806 |
0.0 (0.0%)
|
14,565 |
| 12 Apr 2019 |
GBX |
87.28 |
87.28 |
86 |
87 |
86.9806 |
-0.5 (-0.57%)
|
98,913 |
