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 |
| 19 Mar 2018 |
GBX |
81 |
85 |
80 |
83.8 |
83.7813 |
+5.8 (+7.44%)
|
258,998 |
| 16 Mar 2018 |
GBX |
78 |
79 |
75.0002 |
78 |
77.9826 |
0.0 (0.0%)
|
755,177 |
| 15 Mar 2018 |
GBX |
78 |
78.35 |
77 |
78 |
77.9826 |
0.0 (0.0%)
|
188,431 |
| 14 Mar 2018 |
GBX |
78 |
78.999 |
77 |
78 |
77.9826 |
0.0 (0.0%)
|
150,902 |
| 13 Mar 2018 |
GBX |
79.45 |
79.45 |
77 |
78 |
77.9826 |
-1.5 (-1.89%)
|
60,230 |
| 12 Mar 2018 |
GBX |
80 |
80.648 |
79 |
79.5 |
79.4823 |
-0.5 (-0.63%)
|
106,699 |
| 9 Mar 2018 |
GBX |
80 |
80.4 |
79.4 |
80 |
79.9822 |
0.0 (0.0%)
|
30,478 |
| 8 Mar 2018 |
GBX |
80.7 |
80.7 |
79.505 |
80 |
79.9822 |
0.0 (0.0%)
|
24,495 |
| 7 Mar 2018 |
GBX |
80 |
81 |
79.55 |
80 |
79.9822 |
0.0 (0.0%)
|
236,580 |
| 6 Mar 2018 |
GBX |
80 |
80.899 |
79.04 |
80 |
79.9822 |
0.0 (0.0%)
|
166,945 |
| 5 Mar 2018 |
GBX |
81 |
81.4 |
79 |
80 |
79.9822 |
-1 (-1.23%)
|
94,882 |
| 2 Mar 2018 |
GBX |
81 |
81.65 |
80.3025 |
81 |
80.9819 |
0.0 (0.0%)
|
18,534 |
| 1 Mar 2018 |
GBX |
81 |
81.9 |
80 |
81 |
80.9819 |
0.0 (0.0%)
|
63,192 |
| 28 Feb 2018 |
GBX |
81 |
81.9 |
80.6 |
81 |
80.9819 |
0.0 (0.0%)
|
12,855 |
| 27 Feb 2018 |
GBX |
81 |
81.6 |
80.2222 |
81 |
80.9819 |
0.0 (0.0%)
|
31,836 |
| 26 Feb 2018 |
GBX |
81 |
81.65 |
80.2222 |
81 |
80.9819 |
0.0 (0.0%)
|
13,651 |
| 23 Feb 2018 |
GBX |
81 |
81.38 |
80.22 |
81 |
80.9819 |
0.0 (0.0%)
|
63,423 |
| 22 Feb 2018 |
GBX |
81 |
81.95 |
80 |
81 |
80.9819 |
0.0 (0.0%)
|
108,071 |
| 21 Feb 2018 |
GBX |
81 |
81.8 |
80 |
81 |
80.9819 |
0.0 (0.0%)
|
43,836 |
| 20 Feb 2018 |
GBX |
81 |
81.68 |
80.5002 |
81 |
80.9819 |
0.0 (0.0%)
|
138,164 |
| 19 Feb 2018 |
GBX |
81 |
81.75 |
80.303 |
81 |
80.9819 |
0.0 (0.0%)
|
201,870 |
| 16 Feb 2018 |
GBX |
81 |
81.8 |
80.08 |
81 |
80.9819 |
0.0 (0.0%)
|
76,891 |
| 15 Feb 2018 |
GBX |
81 |
81.25 |
80 |
81 |
80.9819 |
0.0 (0.0%)
|
27,745 |
| 14 Feb 2018 |
GBX |
81 |
81.25 |
80 |
81 |
80.9819 |
0.0 (0.0%)
|
32,452 |
| 13 Feb 2018 |
GBX |
81 |
81.5 |
80 |
81 |
80.9819 |
0.0 (0.0%)
|
36,798 |
| 12 Feb 2018 |
GBX |
81 |
81.798 |
80.5 |
81 |
80.9819 |
0.0 (0.0%)
|
100,099 |
| 9 Feb 2018 |
GBX |
81.7 |
82 |
79.5 |
81 |
80.9819 |
-0.7 (-0.86%)
|
166,606 |
| 8 Feb 2018 |
GBX |
82 |
83.34 |
81 |
81.7 |
81.6818 |
-0.3 (-0.37%)
|
83,843 |
| 7 Feb 2018 |
GBX |
82 |
83.875 |
81 |
82 |
81.9817 |
0.0 (0.0%)
|
36,796 |
| 6 Feb 2018 |
GBX |
81 |
83.4998 |
77 |
82 |
81.9817 |
-1 (-1.20%)
|
160,367 |
