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 |
| 3 Dec 2018 |
GBX |
79 |
79 |
78.12 |
79 |
78.9824 |
0.0 (0.0%)
|
41,273 |
| 30 Nov 2018 |
GBX |
79 |
80 |
78.2 |
79 |
78.9824 |
0.0 (0.0%)
|
18,152 |
| 29 Nov 2018 |
GBX |
79 |
79.2 |
78.647 |
79 |
78.9824 |
0.0 (0.0%)
|
125,386 |
| 28 Nov 2018 |
GBX |
79.5 |
79.58 |
78.74 |
79 |
78.9824 |
-0.5 (-0.63%)
|
22,208 |
| 27 Nov 2018 |
GBX |
79.5 |
79.84 |
79.15 |
79.5 |
79.4823 |
0.0 (0.0%)
|
117,427 |
| 26 Nov 2018 |
GBX |
79.5 |
79.94 |
79.44 |
79.5 |
79.4823 |
0.0 (0.0%)
|
238,080 |
| 23 Nov 2018 |
GBX |
79.5 |
79.98 |
79.5 |
79.5 |
79.4823 |
0.0 (0.0%)
|
97,035 |
| 22 Nov 2018 |
GBX |
79.5 |
80 |
79.5 |
79.5 |
79.4823 |
0.0 (0.0%)
|
16,238 |
| 21 Nov 2018 |
GBX |
80.99 |
80.99 |
79 |
79.5 |
79.4823 |
-2.5 (-3.05%)
|
190,643 |
| 20 Nov 2018 |
GBX |
83 |
83 |
80 |
82 |
81.9817 |
-2 (-2.38%)
|
90,237 |
| 19 Nov 2018 |
GBX |
84 |
84.99 |
83 |
84 |
83.9813 |
0.0 (0.0%)
|
19,210 |
| 16 Nov 2018 |
GBX |
84 |
84 |
83.6 |
84 |
83.9813 |
0.0 (0.0%)
|
13,677 |
| 15 Nov 2018 |
GBX |
84 |
84 |
84 |
84 |
83.9813 |
-0.5 (-0.59%)
|
0 |
| 14 Nov 2018 |
GBX |
85 |
87 |
84.0504 |
84.5 |
84.4812 |
-0.5 (-0.59%)
|
39,627 |
| 13 Nov 2018 |
GBX |
84.5 |
87 |
83.125 |
85 |
84.981 |
+0.5 (+0.59%)
|
59,369 |
| 12 Nov 2018 |
GBX |
84.5 |
86 |
84.5 |
84.5 |
84.4812 |
+1 (+1.20%)
|
6,304 |
| 9 Nov 2018 |
GBX |
83.08 |
85 |
83.08 |
83.5 |
83.4814 |
+1 (+1.21%)
|
29,009 |
| 8 Nov 2018 |
GBX |
82.5 |
83.9398 |
82 |
82.5 |
82.4816 |
0.0 (0.0%)
|
13,281 |
| 7 Nov 2018 |
GBX |
82.5 |
82.5 |
82 |
82.5 |
82.4816 |
0.0 (0.0%)
|
906 |
| 6 Nov 2018 |
GBX |
83 |
84 |
81.75 |
82.5 |
82.4816 |
-0.5 (-0.60%)
|
50,641 |
| 5 Nov 2018 |
GBX |
83 |
83.99 |
82 |
83 |
82.9815 |
0.0 (0.0%)
|
11,790 |
| 2 Nov 2018 |
GBX |
83 |
83.9998 |
82.4467 |
83 |
82.9815 |
0.0 (0.0%)
|
7,216 |
| 1 Nov 2018 |
GBX |
83 |
84 |
83 |
83 |
82.9815 |
0.0 (0.0%)
|
20,482 |
| 31 Oct 2018 |
GBX |
83 |
83.7 |
83 |
83 |
82.9815 |
0.0 (0.0%)
|
3,076 |
| 30 Oct 2018 |
GBX |
82.5 |
83.75 |
82.21 |
83 |
82.9815 |
+0.5 (+0.61%)
|
20,694 |
| 29 Oct 2018 |
GBX |
81.5 |
83 |
80.66 |
82.5 |
82.4816 |
+1 (+1.23%)
|
45,467 |
| 26 Oct 2018 |
GBX |
81.5 |
81.9 |
80.66 |
81.5 |
81.4818 |
0.0 (0.0%)
|
5,841 |
| 25 Oct 2018 |
GBX |
81.5 |
83 |
80 |
81.5 |
81.4818 |
0.0 (0.0%)
|
43,370 |
| 24 Oct 2018 |
GBX |
81.5 |
82 |
80 |
81.5 |
81.4818 |
0.0 (0.0%)
|
24,015 |
| 23 Oct 2018 |
GBX |
82 |
82.75 |
80 |
81.5 |
81.4818 |
-0.5 (-0.61%)
|
50,601 |
