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 |
| 17 Jan 2019 |
GBX |
76.4 |
76.72 |
75.45 |
76.5 |
76.4829 |
+0.1 (+0.13%)
|
7,761 |
| 16 Jan 2019 |
GBX |
75.5 |
76.4 |
74.94 |
76.4 |
76.383 |
+0.9 (+1.19%)
|
145,925 |
| 15 Jan 2019 |
GBX |
75.5 |
75.5 |
75 |
75.5 |
75.4832 |
0.0 (0.0%)
|
62,304 |
| 14 Jan 2019 |
GBX |
76 |
76.1873 |
75 |
75.5 |
75.4832 |
-0.3 (-0.40%)
|
211,161 |
| 11 Jan 2019 |
GBX |
75.8 |
76.248 |
75.25 |
75.8 |
75.7831 |
0.0 (0.0%)
|
44,546 |
| 10 Jan 2019 |
GBX |
76 |
76.56 |
75 |
75.8 |
75.7831 |
-0.2 (-0.26%)
|
138,785 |
| 9 Jan 2019 |
GBX |
75 |
77.75 |
74.2 |
76 |
75.9831 |
+1 (+1.33%)
|
149,000 |
| 8 Jan 2019 |
GBX |
74 |
75.23 |
73.5 |
75 |
74.9833 |
+1 (+1.35%)
|
286,525 |
| 7 Jan 2019 |
GBX |
74.4 |
74.4 |
73.15 |
74 |
73.9835 |
-0.5 (-0.67%)
|
35,211 |
| 4 Jan 2019 |
GBX |
74.5 |
75 |
73 |
74.5 |
74.4834 |
0.0 (0.0%)
|
191,147 |
| 3 Jan 2019 |
GBX |
74.5 |
75.1 |
73.3 |
74.5 |
74.4834 |
0.0 (0.0%)
|
14,861 |
| 2 Jan 2019 |
GBX |
75.9 |
75.9 |
73.45 |
74.5 |
74.4834 |
-1.5 (-1.97%)
|
24,200 |
| 31 Dec 2018 |
GBX |
76 |
76 |
76 |
76 |
75.9831 |
0.0 (0.0%)
|
7 |
| 28 Dec 2018 |
GBX |
76 |
76 |
75 |
76 |
75.9831 |
0.0 (0.0%)
|
2,134 |
| 27 Dec 2018 |
GBX |
76 |
76.25 |
75 |
76 |
75.9831 |
0.0 (0.0%)
|
37,693 |
| 24 Dec 2018 |
GBX |
75.7 |
76 |
75.7 |
76 |
75.9831 |
+0.5 (+0.66%)
|
6,200 |
| 21 Dec 2018 |
GBX |
75.5 |
75.5 |
75.01 |
75.5 |
75.4832 |
-0.5 (-0.66%)
|
4,099 |
| 20 Dec 2018 |
GBX |
76 |
76 |
75.01 |
76 |
75.9831 |
0.0 (0.0%)
|
832 |
| 19 Dec 2018 |
GBX |
77 |
77 |
73 |
76 |
75.9831 |
-1.5 (-1.94%)
|
213,979 |
| 18 Dec 2018 |
GBX |
77.5 |
77.5 |
77 |
77.5 |
77.4827 |
-0.5 (-0.64%)
|
25,020 |
| 17 Dec 2018 |
GBX |
78 |
78 |
77.01 |
78 |
77.9826 |
0.0 (0.0%)
|
25,992 |
| 14 Dec 2018 |
GBX |
78 |
78 |
77.01 |
78 |
77.9826 |
0.0 (0.0%)
|
18,844 |
| 13 Dec 2018 |
GBX |
78 |
78 |
77.06 |
78 |
77.9826 |
-0.5 (-0.64%)
|
6,019 |
| 12 Dec 2018 |
GBX |
78.5 |
78.5 |
77 |
78.5 |
78.4825 |
0.0 (0.0%)
|
41,624 |
| 11 Dec 2018 |
GBX |
78.5 |
78.5 |
77.24 |
78.5 |
78.4825 |
0.0 (0.0%)
|
22,111 |
| 10 Dec 2018 |
GBX |
77.5 |
78.5 |
77.24 |
78.5 |
78.4825 |
+1 (+1.29%)
|
136,771 |
| 7 Dec 2018 |
GBX |
77.98 |
77.98 |
77 |
77.5 |
77.4827 |
-0.5 (-0.64%)
|
119,263 |
| 6 Dec 2018 |
GBX |
77.5 |
78 |
77.02 |
78 |
77.9826 |
+0.5 (+0.65%)
|
34,341 |
| 5 Dec 2018 |
GBX |
77.5 |
77.7998 |
77.003 |
77.5 |
77.4827 |
0.0 (0.0%)
|
78,816 |
| 4 Dec 2018 |
GBX |
78.3 |
78.3 |
77.1 |
77.5 |
77.4827 |
-1.5 (-1.90%)
|
25,471 |
