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 |
| 15 Jun 2018 |
GBX |
98 |
98.67 |
94 |
96 |
95.9786 |
-2 (-2.04%)
|
52,420 |
| 14 Jun 2018 |
GBX |
98 |
98.7 |
97 |
98 |
97.9782 |
0.0 (0.0%)
|
21,759 |
| 13 Jun 2018 |
GBX |
98 |
98.98 |
97.303 |
98 |
97.9782 |
0.0 (0.0%)
|
33,856 |
| 12 Jun 2018 |
GBX |
98 |
99 |
97 |
98 |
97.9782 |
0.0 (0.0%)
|
35,342 |
| 11 Jun 2018 |
GBX |
99.5 |
99.5 |
97.5 |
98 |
97.9782 |
-1.5 (-1.51%)
|
48,934 |
| 8 Jun 2018 |
GBX |
98.999 |
99.999 |
98.999 |
99.5 |
99.4778 |
+1.5 (+1.53%)
|
80,338 |
| 7 Jun 2018 |
GBX |
95.5 |
99 |
95.38 |
98 |
97.9782 |
+2.5 (+2.62%)
|
59,525 |
| 6 Jun 2018 |
GBX |
95.5 |
96.8 |
95.375 |
95.5 |
95.4787 |
0.0 (0.0%)
|
6,587 |
| 5 Jun 2018 |
GBX |
95.5 |
96.75 |
95.31 |
95.5 |
95.4787 |
0.0 (0.0%)
|
41,564 |
| 4 Jun 2018 |
GBX |
95.5 |
96.75 |
94.751 |
95.5 |
95.4787 |
0.0 (0.0%)
|
15,914 |
| 1 Jun 2018 |
GBX |
95.5 |
96.4 |
94.751 |
95.5 |
95.4787 |
0.0 (0.0%)
|
7,751 |
| 31 May 2018 |
GBX |
96 |
96.75 |
94.6363 |
95.5 |
95.4787 |
-0.5 (-0.52%)
|
35,892 |
| 30 May 2018 |
GBX |
95.5 |
96.999 |
95.15 |
96 |
95.9786 |
+0.5 (+0.52%)
|
65,759 |
| 29 May 2018 |
GBX |
95.2555 |
96.999 |
95.2555 |
95.5 |
95.4787 |
+0.5 (+0.53%)
|
40,764 |
| 25 May 2018 |
GBX |
95 |
95.8 |
93 |
95 |
94.9788 |
0.0 (0.0%)
|
62,343 |
| 24 May 2018 |
GBX |
95 |
95.46 |
93.0002 |
95 |
94.9788 |
0.0 (0.0%)
|
3,506 |
| 23 May 2018 |
GBX |
94.5 |
95.8 |
93.0404 |
95 |
94.9788 |
+0.5 (+0.53%)
|
27,078 |
| 22 May 2018 |
GBX |
94.5 |
95.8 |
94.5 |
94.5 |
94.4789 |
0.0 (0.0%)
|
8,398 |
| 21 May 2018 |
GBX |
94.5 |
95.1 |
93.0303 |
94.5 |
94.4789 |
0.0 (0.0%)
|
45,642 |
| 18 May 2018 |
GBX |
95.5 |
95.9 |
93.03 |
94.5 |
94.4789 |
-1 (-1.05%)
|
8,915 |
| 17 May 2018 |
GBX |
96 |
96.68 |
94 |
95.5 |
95.4787 |
-0.5 (-0.52%)
|
27,278 |
| 16 May 2018 |
GBX |
97 |
97.3 |
94.25 |
96 |
95.9786 |
-1 (-1.03%)
|
34,331 |
| 15 May 2018 |
GBX |
97 |
97.36 |
95.1975 |
97 |
96.9784 |
0.0 (0.0%)
|
24,240 |
| 14 May 2018 |
GBX |
98.75 |
98.75 |
96 |
97 |
96.9784 |
-2 (-2.02%)
|
82,808 |
| 11 May 2018 |
GBX |
98 |
99.25 |
96.65 |
99 |
98.9779 |
+1 (+1.02%)
|
117,568 |
| 10 May 2018 |
GBX |
95.99 |
99.4375 |
95.99 |
98 |
97.9782 |
+4.5 (+4.81%)
|
61,325 |
| 9 May 2018 |
GBX |
93.5 |
94.75 |
92.4 |
93.5 |
93.4792 |
0.0 (0.0%)
|
34,276 |
| 8 May 2018 |
GBX |
93.5 |
94 |
92 |
93.5 |
93.4792 |
0.0 (0.0%)
|
31,655 |
| 4 May 2018 |
GBX |
93.5 |
93.56 |
92 |
93.5 |
93.4792 |
0.0 (0.0%)
|
31,145 |
| 3 May 2018 |
GBX |
93.5 |
93.56 |
92 |
93.5 |
93.4792 |
0.0 (0.0%)
|
12,566 |
