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 |
| 10 Sep 2018 |
GBX |
91 |
91.74 |
90.6 |
91 |
90.9797 |
0.0 (0.0%)
|
48,635 |
| 7 Sep 2018 |
GBX |
91 |
91.9 |
90.52 |
91 |
90.9797 |
0.0 (0.0%)
|
58,679 |
| 6 Sep 2018 |
GBX |
91 |
91.5 |
90.02 |
91 |
90.9797 |
0.0 (0.0%)
|
42,657 |
| 5 Sep 2018 |
GBX |
91.5 |
92 |
90 |
91 |
90.9797 |
-0.5 (-0.55%)
|
78,063 |
| 4 Sep 2018 |
GBX |
91.2 |
94 |
91.2 |
91.5 |
91.4796 |
+5 (+5.78%)
|
511,168 |
| 3 Sep 2018 |
GBX |
86.5 |
87.091 |
85.8 |
86.5 |
86.4807 |
0.0 (0.0%)
|
25,805 |
| 31 Aug 2018 |
GBX |
87 |
88.35 |
86 |
86.5 |
86.4807 |
-0.5 (-0.57%)
|
47,003 |
| 30 Aug 2018 |
GBX |
88.5 |
88.5 |
85.8 |
87 |
86.9806 |
-1.5 (-1.69%)
|
27,758 |
| 29 Aug 2018 |
GBX |
88.5 |
88.5 |
87.04 |
88.5 |
88.4803 |
-1 (-1.12%)
|
35,766 |
| 28 Aug 2018 |
GBX |
87.5 |
91 |
87.11 |
89.5 |
89.48 |
+2 (+2.29%)
|
56,621 |
| 24 Aug 2018 |
GBX |
87.5 |
88.82 |
87.11 |
87.5 |
87.4805 |
0.0 (0.0%)
|
5,635 |
| 23 Aug 2018 |
GBX |
87 |
89.9998 |
86.04 |
87.5 |
87.4805 |
+0.5 (+0.57%)
|
347,919 |
| 22 Aug 2018 |
GBX |
86.5 |
87 |
84.44 |
87 |
86.9806 |
+0.5 (+0.58%)
|
50,030 |
| 21 Aug 2018 |
GBX |
86.5 |
87.94 |
86.02 |
86.5 |
86.4807 |
0.0 (0.0%)
|
4,580 |
| 20 Aug 2018 |
GBX |
85 |
88 |
84.6 |
86.5 |
86.4807 |
+1.5 (+1.76%)
|
20,556 |
| 17 Aug 2018 |
GBX |
84.5 |
86 |
84 |
85 |
84.981 |
0.0 (0.0%)
|
58,103 |
| 16 Aug 2018 |
GBX |
85 |
85.15 |
84 |
85 |
84.981 |
0.0 (0.0%)
|
17,546 |
| 15 Aug 2018 |
GBX |
85 |
85.8 |
84.9 |
85 |
84.981 |
0.0 (0.0%)
|
45,134 |
| 14 Aug 2018 |
GBX |
85 |
85.8 |
84.64 |
85 |
84.981 |
0.0 (0.0%)
|
11,569 |
| 13 Aug 2018 |
GBX |
85 |
85 |
84.5 |
85 |
84.981 |
0.0 (0.0%)
|
14,340 |
| 10 Aug 2018 |
GBX |
85 |
85.9 |
84.28 |
85 |
84.981 |
0.0 (0.0%)
|
8,692 |
| 9 Aug 2018 |
GBX |
85.5 |
86 |
84.25 |
85 |
84.981 |
-0.5 (-0.58%)
|
104,126 |
| 8 Aug 2018 |
GBX |
85.5 |
86 |
85.22 |
85.5 |
85.4809 |
0.0 (0.0%)
|
76,067 |
| 7 Aug 2018 |
GBX |
87 |
88 |
85 |
85.5 |
85.4809 |
-1.5 (-1.72%)
|
56,389 |
| 6 Aug 2018 |
GBX |
87 |
88.5 |
86.2002 |
87 |
86.9806 |
0.0 (0.0%)
|
25,007 |
| 3 Aug 2018 |
GBX |
84 |
88.8 |
83.6 |
87 |
86.9806 |
+3 (+3.57%)
|
297,910 |
| 2 Aug 2018 |
GBX |
84 |
84 |
83.5 |
84 |
83.9813 |
0.0 (0.0%)
|
49,957 |
| 1 Aug 2018 |
GBX |
83.7 |
84.2 |
82.4 |
84 |
83.9813 |
+0.3 (+0.36%)
|
156,036 |
| 31 Jul 2018 |
GBX |
83.5 |
84.75 |
82.3 |
83.7 |
83.6813 |
+0.2 (+0.24%)
|
124,344 |
| 30 Jul 2018 |
GBX |
83.5 |
84.5 |
82 |
83.5 |
83.4814 |
0.0 (0.0%)
|
143,161 |
