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 |
| 2 May 2018 |
GBX |
95.5 |
95.9295 |
92.5 |
93.5 |
93.4792 |
-2 (-2.09%)
|
76,305 |
| 1 May 2018 |
GBX |
95.5 |
96.6 |
93.2 |
95.5 |
95.4787 |
0.0 (0.0%)
|
23,635 |
| 30 Apr 2018 |
GBX |
95 |
97 |
93 |
95.5 |
95.4787 |
+0.5 (+0.53%)
|
79,944 |
| 27 Apr 2018 |
GBX |
94 |
96.999 |
92.8952 |
95 |
94.9788 |
+1 (+1.06%)
|
41,747 |
| 26 Apr 2018 |
GBX |
92.999 |
94 |
92.999 |
94 |
93.979 |
+1.5 (+1.62%)
|
46,389 |
| 25 Apr 2018 |
GBX |
93 |
93.98 |
92.11 |
92.5 |
92.4794 |
-0.5 (-0.54%)
|
40,583 |
| 24 Apr 2018 |
GBX |
93 |
94 |
92 |
93 |
92.9793 |
0.0 (0.0%)
|
41,767 |
| 23 Apr 2018 |
GBX |
94.5 |
94.5 |
92 |
93 |
92.9793 |
-1.5 (-1.59%)
|
76,399 |
| 20 Apr 2018 |
GBX |
94.7 |
94.7 |
93 |
94.5 |
94.4789 |
-1.5 (-1.56%)
|
71,196 |
| 19 Apr 2018 |
GBX |
96 |
96.9 |
94 |
96 |
95.9786 |
0.0 (0.0%)
|
82,909 |
| 18 Apr 2018 |
GBX |
96 |
97.49 |
94 |
96 |
95.9786 |
0.0 (0.0%)
|
78,928 |
| 17 Apr 2018 |
GBX |
96 |
97.8 |
94 |
96 |
95.9786 |
0.0 (0.0%)
|
47,101 |
| 16 Apr 2018 |
GBX |
96.5 |
97.5 |
94 |
96 |
95.9786 |
-0.5 (-0.52%)
|
79,579 |
| 13 Apr 2018 |
GBX |
96.1 |
97.8 |
94.2 |
96.5 |
96.4785 |
+0.4 (+0.42%)
|
90,660 |
| 12 Apr 2018 |
GBX |
100.75 |
102.465 |
95.55 |
96.1 |
96.0786 |
-4.65 (-4.62%)
|
147,656 |
| 11 Apr 2018 |
GBX |
100 |
102 |
99.41 |
100.75 |
100.7275 |
+0.75 (+0.75%)
|
76,489 |
| 10 Apr 2018 |
GBX |
99 |
101.9 |
98.33 |
100 |
99.9777 |
+1 (+1.01%)
|
223,314 |
| 9 Apr 2018 |
GBX |
93.66 |
100 |
93.66 |
99 |
98.9779 |
+5.5 (+5.88%)
|
201,579 |
| 6 Apr 2018 |
GBX |
92 |
95 |
91.44 |
93.5 |
93.4792 |
+1.5 (+1.63%)
|
58,510 |
| 5 Apr 2018 |
GBX |
92.5 |
94.25 |
91.05 |
92 |
91.9795 |
-0.5 (-0.54%)
|
74,743 |
| 4 Apr 2018 |
GBX |
95 |
95.75 |
90.84 |
92.5 |
92.4794 |
-2.5 (-2.63%)
|
155,321 |
| 3 Apr 2018 |
GBX |
91.5 |
96 |
91 |
95 |
94.9788 |
+3.5 (+3.83%)
|
194,282 |
| 29 Mar 2018 |
GBX |
88.5 |
91.8 |
88.5 |
91.5 |
91.4796 |
+3.5 (+3.98%)
|
118,375 |
| 28 Mar 2018 |
GBX |
85.88 |
90 |
85.88 |
88 |
87.9804 |
+4 (+4.76%)
|
166,504 |
| 27 Mar 2018 |
GBX |
84 |
85.5 |
82 |
84 |
83.9813 |
-1 (-1.18%)
|
39,491 |
| 26 Mar 2018 |
GBX |
85 |
86 |
84 |
85 |
84.981 |
0.0 (0.0%)
|
133,761 |
| 23 Mar 2018 |
GBX |
85 |
85.6 |
84 |
85 |
84.981 |
0.0 (0.0%)
|
81,475 |
| 22 Mar 2018 |
GBX |
85.5 |
87 |
84.2 |
85 |
84.981 |
-0.5 (-0.58%)
|
139,374 |
| 21 Mar 2018 |
GBX |
84 |
88 |
83.6464 |
85.5 |
85.4809 |
+1.5 (+1.79%)
|
130,369 |
| 20 Mar 2018 |
GBX |
84 |
84.7 |
83 |
84 |
83.9813 |
+0.2 (+0.24%)
|
94,191 |
