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 |
| 22 Oct 2018 |
GBX |
80.5 |
82.175 |
78 |
82 |
81.9817 |
+1.5 (+1.86%)
|
98,999 |
| 19 Oct 2018 |
GBX |
80.5 |
81.38 |
79 |
80.5 |
80.4821 |
0.0 (0.0%)
|
25,223 |
| 18 Oct 2018 |
GBX |
80.5 |
81.4 |
79.11 |
80.5 |
80.4821 |
0.0 (0.0%)
|
21,968 |
| 17 Oct 2018 |
GBX |
81 |
82.8 |
80 |
80.5 |
80.4821 |
-0.5 (-0.62%)
|
39,083 |
| 16 Oct 2018 |
GBX |
81 |
81 |
79 |
81 |
80.9819 |
0.0 (0.0%)
|
600 |
| 15 Oct 2018 |
GBX |
81.5 |
82.8 |
79.64 |
81 |
80.9819 |
-0.5 (-0.61%)
|
41,268 |
| 12 Oct 2018 |
GBX |
80.5 |
82.0407 |
79.858 |
81.5 |
81.4818 |
+1 (+1.24%)
|
39,395 |
| 11 Oct 2018 |
GBX |
85 |
85 |
78 |
80.5 |
80.4821 |
-6 (-6.94%)
|
184,162 |
| 10 Oct 2018 |
GBX |
86.5 |
86.5 |
85 |
86.5 |
86.4807 |
0.0 (0.0%)
|
15,472 |
| 9 Oct 2018 |
GBX |
86.5 |
86.8 |
85.2002 |
86.5 |
86.4807 |
0.0 (0.0%)
|
3,109 |
| 8 Oct 2018 |
GBX |
86.5 |
87.091 |
85.15 |
86.5 |
86.4807 |
0.0 (0.0%)
|
43,530 |
| 5 Oct 2018 |
GBX |
86.5 |
88 |
85 |
86.5 |
86.4807 |
0.0 (0.0%)
|
91,875 |
| 4 Oct 2018 |
GBX |
86.5 |
87.01 |
85.25 |
86.5 |
86.4807 |
0.0 (0.0%)
|
22,850 |
| 3 Oct 2018 |
GBX |
87 |
87.5 |
86.1 |
86.5 |
86.4807 |
-0.5 (-0.57%)
|
42,445 |
| 2 Oct 2018 |
GBX |
86.5 |
87.78 |
86.2 |
87 |
86.9806 |
+0.5 (+0.58%)
|
10,370 |
| 1 Oct 2018 |
GBX |
87 |
87.9 |
85.06 |
86.5 |
86.4807 |
-0.5 (-0.57%)
|
94,895 |
| 28 Sep 2018 |
GBX |
87 |
89 |
85.8 |
87 |
86.9806 |
0.0 (0.0%)
|
22,735 |
| 27 Sep 2018 |
GBX |
87 |
87.7 |
85.8 |
87 |
86.9806 |
0.0 (0.0%)
|
13,745 |
| 26 Sep 2018 |
GBX |
87.7 |
87.7 |
85 |
87 |
86.9806 |
-1 (-1.14%)
|
18,705 |
| 25 Sep 2018 |
GBX |
88.5 |
90 |
86.25 |
88 |
87.9804 |
-1 (-1.12%)
|
56,972 |
| 24 Sep 2018 |
GBX |
89 |
90 |
86 |
89 |
88.9802 |
0.0 (0.0%)
|
90,782 |
| 21 Sep 2018 |
GBX |
89 |
89.96 |
88.0002 |
89 |
88.9802 |
0.0 (0.0%)
|
30,574 |
| 20 Sep 2018 |
GBX |
89.5 |
89.7282 |
88 |
89 |
88.9802 |
-0.5 (-0.56%)
|
32,723 |
| 19 Sep 2018 |
GBX |
91 |
91.4748 |
89.5 |
89.5 |
89.48 |
-1.5 (-1.65%)
|
53,606 |
| 18 Sep 2018 |
GBX |
92 |
92 |
90.0002 |
91 |
90.9797 |
-1.5 (-1.62%)
|
76,931 |
| 17 Sep 2018 |
GBX |
92.9 |
92.9 |
92 |
92.5 |
92.4794 |
-0.5 (-0.54%)
|
26,487 |
| 14 Sep 2018 |
GBX |
92.5 |
93.975 |
92 |
93 |
92.9793 |
+0.5 (+0.54%)
|
68,193 |
| 13 Sep 2018 |
GBX |
92.5 |
93.99 |
91.75 |
92.5 |
92.4794 |
0.0 (0.0%)
|
19,987 |
| 12 Sep 2018 |
GBX |
92.5 |
93.65 |
91.6 |
92.5 |
92.4794 |
0.0 (0.0%)
|
7,316 |
| 11 Sep 2018 |
GBX |
91.6 |
92.5 |
91.6 |
92.5 |
92.4794 |
+1.5 (+1.65%)
|
30,159 |
