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 |
| 28 Feb 2019 |
GBX |
87 |
87 |
86.889 |
87 |
86.9806 |
0.0 (0.0%)
|
7,065 |
| 27 Feb 2019 |
GBX |
87 |
87 |
86.25 |
87 |
86.9806 |
0.0 (0.0%)
|
5,000 |
| 26 Feb 2019 |
GBX |
87 |
87 |
86.997 |
87 |
86.9806 |
0.0 (0.0%)
|
10,500 |
| 25 Feb 2019 |
GBX |
87.5 |
87.5 |
86.1 |
87 |
86.9806 |
-1 (-1.14%)
|
47,228 |
| 22 Feb 2019 |
GBX |
88 |
88 |
86 |
88 |
87.9804 |
-1 (-1.12%)
|
117,883 |
| 21 Feb 2019 |
GBX |
89 |
89.1 |
88.0002 |
89 |
88.9802 |
0.0 (0.0%)
|
16,205 |
| 20 Feb 2019 |
GBX |
89.5 |
89.5455 |
88.1 |
89 |
88.9802 |
-0.5 (-0.56%)
|
28,376 |
| 19 Feb 2019 |
GBX |
89.5 |
90.5 |
89 |
89.5 |
89.48 |
0.0 (0.0%)
|
65,528 |
| 18 Feb 2019 |
GBX |
92 |
93.2 |
89 |
89.5 |
89.48 |
-1 (-1.10%)
|
249,082 |
| 15 Feb 2019 |
GBX |
90.5 |
90.5 |
90.2 |
90.5 |
90.4798 |
0.0 (0.0%)
|
16,641 |
| 14 Feb 2019 |
GBX |
90.5 |
90.5 |
90 |
90.5 |
90.4798 |
0.0 (0.0%)
|
110,697 |
| 13 Feb 2019 |
GBX |
90.5 |
90.5 |
90 |
90.5 |
90.4798 |
0.0 (0.0%)
|
36,401 |
| 12 Feb 2019 |
GBX |
90.5 |
90.6798 |
90 |
90.5 |
90.4798 |
0.0 (0.0%)
|
180,910 |
| 11 Feb 2019 |
GBX |
90.5 |
90.75 |
90.1 |
90.5 |
90.4798 |
0.0 (0.0%)
|
26,438 |
| 8 Feb 2019 |
GBX |
90.5 |
90.75 |
90 |
90.5 |
90.4798 |
0.0 (0.0%)
|
123,493 |
| 7 Feb 2019 |
GBX |
90.5 |
90.975 |
90.02 |
90.5 |
90.4798 |
0.0 (0.0%)
|
21,276 |
| 6 Feb 2019 |
GBX |
90.5 |
91 |
90 |
90.5 |
90.4798 |
0.0 (0.0%)
|
160,511 |
| 5 Feb 2019 |
GBX |
89 |
91.3313 |
88.01 |
90.5 |
90.4798 |
+2 (+2.26%)
|
126,777 |
| 4 Feb 2019 |
GBX |
88.5 |
88.8 |
87.3 |
88.5 |
88.4803 |
0.0 (0.0%)
|
26,982 |
| 1 Feb 2019 |
GBX |
87.2 |
90 |
87.2 |
88.5 |
88.4803 |
+1.7 (+1.96%)
|
80,546 |
| 31 Jan 2019 |
GBX |
86.55 |
87 |
86.55 |
86.8 |
86.7806 |
+0.3 (+0.35%)
|
48,662 |
| 30 Jan 2019 |
GBX |
86.45 |
86.99 |
86.45 |
86.5 |
86.4807 |
+0.3 (+0.35%)
|
28,040 |
| 29 Jan 2019 |
GBX |
86.2 |
86.92 |
86.12 |
86.2 |
86.1808 |
0.0 (0.0%)
|
29,840 |
| 28 Jan 2019 |
GBX |
84.7 |
86.835 |
84.7 |
86.2 |
86.1808 |
+1.6 (+1.89%)
|
66,845 |
| 25 Jan 2019 |
GBX |
84.5 |
85 |
84.5 |
84.6 |
84.5811 |
+0.1 (+0.12%)
|
41,196 |
| 24 Jan 2019 |
GBX |
82.5 |
84.5 |
81.5 |
84.5 |
84.4812 |
+2 (+2.42%)
|
185,621 |
| 23 Jan 2019 |
GBX |
82.5 |
83 |
81 |
82.5 |
82.4816 |
0.0 (0.0%)
|
35,476 |
| 22 Jan 2019 |
GBX |
79.875 |
83.5 |
79.875 |
82.5 |
82.4816 |
+3 (+3.77%)
|
65,589 |
| 21 Jan 2019 |
GBX |
79.5 |
80 |
79.35 |
79.5 |
79.4823 |
0.0 (0.0%)
|
63,884 |
| 18 Jan 2019 |
GBX |
76.5 |
79.98 |
75.45 |
79.5 |
79.4823 |
+3 (+3.92%)
|
179,559 |
