Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Jul 2018 |
GBX |
80.15 |
84.94 |
80.15 |
83.5 |
83.4814 |
+4 (+5.03%)
|
112,914 |
| 26 Jul 2018 |
GBX |
79.5 |
80.9373 |
78.5 |
79.5 |
79.4823 |
0.0 (0.0%)
|
375,180 |
| 25 Jul 2018 |
GBX |
79.5 |
81 |
78.7575 |
79.5 |
79.4823 |
0.0 (0.0%)
|
612,315 |
| 24 Jul 2018 |
GBX |
82 |
82.495 |
77.25 |
79.5 |
79.4823 |
-2.5 (-3.05%)
|
155,625 |
| 23 Jul 2018 |
GBX |
83 |
83.4 |
81 |
82 |
81.9817 |
-1 (-1.20%)
|
399,373 |
| 20 Jul 2018 |
GBX |
83 |
83.68 |
82.202 |
83 |
82.9815 |
0.0 (0.0%)
|
24,644 |
| 19 Jul 2018 |
GBX |
83 |
83.68 |
82 |
83 |
82.9815 |
0.0 (0.0%)
|
79,014 |
| 18 Jul 2018 |
GBX |
83 |
83.68 |
82.6 |
83 |
82.9815 |
0.0 (0.0%)
|
17,418 |
| 17 Jul 2018 |
GBX |
83 |
84 |
82 |
83 |
82.9815 |
0.0 (0.0%)
|
129,475 |
| 16 Jul 2018 |
GBX |
83 |
83.25 |
82 |
83 |
82.9815 |
0.0 (0.0%)
|
197,600 |
| 13 Jul 2018 |
GBX |
83.5 |
84.75 |
82 |
83 |
82.9815 |
-0.5 (-0.60%)
|
99,130 |
| 12 Jul 2018 |
GBX |
83.5 |
84.835 |
82.15 |
83.5 |
83.4814 |
0.0 (0.0%)
|
17,922 |
| 11 Jul 2018 |
GBX |
86 |
86 |
82 |
83.5 |
83.4814 |
-3 (-3.47%)
|
87,864 |
| 10 Jul 2018 |
GBX |
87.5 |
87.65 |
85 |
86.5 |
86.4807 |
-1 (-1.14%)
|
17,651 |
| 9 Jul 2018 |
GBX |
87.5 |
87.65 |
86.2625 |
87.5 |
87.4805 |
0.0 (0.0%)
|
10,115 |
| 6 Jul 2018 |
GBX |
86.5 |
89 |
86 |
87.5 |
87.4805 |
+1 (+1.16%)
|
53,659 |
| 5 Jul 2018 |
GBX |
86.5 |
89 |
85.06 |
86.5 |
86.4807 |
0.0 (0.0%)
|
71,421 |
| 4 Jul 2018 |
GBX |
85 |
87.85 |
84.6 |
86.5 |
86.4807 |
+1.5 (+1.76%)
|
83,045 |
| 3 Jul 2018 |
GBX |
85 |
85.999 |
84 |
85 |
84.981 |
0.0 (0.0%)
|
50,851 |
| 2 Jul 2018 |
GBX |
88 |
88.8 |
85 |
85 |
84.981 |
-3 (-3.41%)
|
77,174 |
| 29 Jun 2018 |
GBX |
90 |
90 |
85.5 |
88 |
87.9804 |
-2.5 (-2.76%)
|
55,169 |
| 28 Jun 2018 |
GBX |
91 |
91.32 |
89 |
90.5 |
90.4798 |
-0.5 (-0.55%)
|
52,777 |
| 27 Jun 2018 |
GBX |
93.5 |
94.15 |
90 |
91 |
90.9797 |
-2.5 (-2.67%)
|
47,193 |
| 26 Jun 2018 |
GBX |
94.2267 |
94.2267 |
92.125 |
93.5 |
93.4792 |
-2 (-2.09%)
|
74,658 |
| 25 Jun 2018 |
GBX |
95.5 |
96.22 |
94.35 |
95.5 |
95.4787 |
0.0 (0.0%)
|
43,475 |
| 22 Jun 2018 |
GBX |
95.5 |
96.4 |
94 |
95.5 |
95.4787 |
0.0 (0.0%)
|
8,307 |
| 21 Jun 2018 |
GBX |
95.5 |
96.4 |
94.303 |
95.5 |
95.4787 |
0.0 (0.0%)
|
19,201 |
| 20 Jun 2018 |
GBX |
94.5 |
96.67 |
94.0002 |
95.5 |
95.4787 |
+1 (+1.06%)
|
90,477 |
| 19 Jun 2018 |
GBX |
94.5 |
94.5 |
93.5 |
94.5 |
94.4789 |
-0.5 (-0.53%)
|
9,297 |
| 18 Jun 2018 |
GBX |
96 |
96.24 |
94 |
95 |
94.9788 |
-1 (-1.04%)
|
19,556 |
