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 |
| 11 Apr 2019 |
GBX |
87.5 |
88 |
87.05 |
87.5 |
87.4805 |
0.0 (0.0%)
|
148,036 |
| 10 Apr 2019 |
GBX |
87 |
87.74 |
86.6002 |
87.5 |
87.4805 |
+0.5 (+0.57%)
|
25,355 |
| 9 Apr 2019 |
GBX |
87 |
87.75 |
87 |
87 |
86.9806 |
0.0 (0.0%)
|
94,142 |
| 8 Apr 2019 |
GBX |
87 |
87.2 |
86.1 |
87 |
86.9806 |
0.0 (0.0%)
|
114,505 |
| 5 Apr 2019 |
GBX |
87 |
87.5 |
87 |
87 |
86.9806 |
0.0 (0.0%)
|
32,100 |
| 4 Apr 2019 |
GBX |
87 |
87.2 |
87 |
87 |
86.9806 |
0.0 (0.0%)
|
30,298 |
| 3 Apr 2019 |
GBX |
88 |
88.34 |
86.5 |
87 |
86.9806 |
-1 (-1.14%)
|
115,503 |
| 2 Apr 2019 |
GBX |
88 |
89.12 |
87 |
88 |
87.9804 |
0.0 (0.0%)
|
143,489 |
| 1 Apr 2019 |
GBX |
88 |
90 |
86.6 |
88 |
87.9804 |
0.0 (0.0%)
|
105,817 |
| 29 Mar 2019 |
GBX |
88 |
89 |
86.45 |
88 |
87.9804 |
0.0 (0.0%)
|
206,017 |
| 28 Mar 2019 |
GBX |
90.45 |
90.45 |
86.3325 |
88 |
87.9804 |
-2.5 (-2.76%)
|
81,556 |
| 27 Mar 2019 |
GBX |
90.5 |
90.75 |
90 |
90.5 |
90.4798 |
0.0 (0.0%)
|
256,040 |
| 26 Mar 2019 |
GBX |
91 |
93 |
90.022 |
90.5 |
90.4798 |
+2.5 (+2.84%)
|
597,594 |
| 25 Mar 2019 |
GBX |
88 |
88.99 |
87.65 |
88 |
87.9804 |
0.0 (0.0%)
|
26,173 |
| 22 Mar 2019 |
GBX |
87.65 |
88.95 |
87.65 |
88 |
87.9804 |
+0.5 (+0.57%)
|
29,493 |
| 21 Mar 2019 |
GBX |
87.5 |
88.75 |
86 |
87.5 |
87.4805 |
0.0 (0.0%)
|
17,343 |
| 20 Mar 2019 |
GBX |
87.5 |
88.75 |
87.5 |
87.5 |
87.4805 |
0.0 (0.0%)
|
6,820 |
| 19 Mar 2019 |
GBX |
87.5 |
88 |
86.5 |
87.5 |
87.4805 |
0.0 (0.0%)
|
101,512 |
| 18 Mar 2019 |
GBX |
87.5 |
89 |
87.335 |
87.5 |
87.4805 |
0.0 (0.0%)
|
32,929 |
| 15 Mar 2019 |
GBX |
86.5 |
87.74 |
86.022 |
87.5 |
87.4805 |
+1 (+1.16%)
|
59,446 |
| 14 Mar 2019 |
GBX |
86.5 |
87.5 |
85.6 |
86.5 |
86.4807 |
0.0 (0.0%)
|
24,613 |
| 13 Mar 2019 |
GBX |
86.5 |
87.7 |
85.25 |
86.5 |
86.4807 |
0.0 (0.0%)
|
23,850 |
| 12 Mar 2019 |
GBX |
86.5 |
87.75 |
85.48 |
86.5 |
86.4807 |
0.0 (0.0%)
|
10,095 |
| 11 Mar 2019 |
GBX |
87.5 |
88 |
85.48 |
86.5 |
86.4807 |
-1 (-1.14%)
|
184,055 |
| 8 Mar 2019 |
GBX |
87.5 |
87.8 |
87 |
87.5 |
87.4805 |
+0.5 (+0.57%)
|
252,514 |
| 7 Mar 2019 |
GBX |
87 |
87 |
86.1 |
87 |
86.9806 |
0.0 (0.0%)
|
37,568 |
| 6 Mar 2019 |
GBX |
87 |
87 |
86.08 |
87 |
86.9806 |
0.0 (0.0%)
|
19,610 |
| 5 Mar 2019 |
GBX |
86.5 |
87 |
85.5 |
87 |
86.9806 |
+0.5 (+0.58%)
|
63,495 |
| 4 Mar 2019 |
GBX |
86.5 |
86.5 |
86 |
86.5 |
86.4807 |
-0.5 (-0.57%)
|
21,052 |
| 1 Mar 2019 |
GBX |
87 |
87 |
86.2 |
87 |
86.9806 |
0.0 (0.0%)
|
20,912 |
