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 |
| 5 Feb 2018 |
GBX |
84.55 |
84.55 |
81 |
83 |
82.9815 |
-2.5 (-2.92%)
|
51,883 |
| 2 Feb 2018 |
GBX |
85.5 |
86.999 |
84.303 |
85.5 |
85.4809 |
0.0 (0.0%)
|
0 |
| 1 Feb 2018 |
GBX |
85.5 |
86.91 |
84.625 |
85.5 |
85.4809 |
0.0 (0.0%)
|
17,515 |
| 31 Jan 2018 |
GBX |
88 |
88 |
84 |
85.5 |
85.4809 |
-2.5 (-2.84%)
|
150,837 |
| 30 Jan 2018 |
GBX |
89.5 |
90.37 |
88 |
88 |
87.9804 |
-1.5 (-1.68%)
|
91,284 |
| 29 Jan 2018 |
GBX |
89.5 |
90.999 |
88.495 |
89.5 |
89.48 |
0.0 (0.0%)
|
29,323 |
| 26 Jan 2018 |
GBX |
89.5 |
90.25 |
88.495 |
89.5 |
89.48 |
0.0 (0.0%)
|
157,365 |
| 25 Jan 2018 |
GBX |
89.5 |
90.49 |
88.25 |
89.5 |
89.48 |
0.0 (0.0%)
|
19,229 |
| 24 Jan 2018 |
GBX |
89.5 |
90.45 |
88.48 |
89.5 |
89.48 |
0.0 (0.0%)
|
60,302 |
| 23 Jan 2018 |
GBX |
89 |
90.9 |
88 |
89.5 |
89.48 |
+0.5 (+0.56%)
|
234,719 |
| 22 Jan 2018 |
GBX |
88.7502 |
91.7 |
88.7502 |
89 |
88.9802 |
+0.5 (+0.56%)
|
126,003 |
| 19 Jan 2018 |
GBX |
85 |
89.9998 |
84.36 |
88.5 |
88.4803 |
+3.5 (+4.12%)
|
99,948 |
| 18 Jan 2018 |
GBX |
85.5 |
86.4 |
84 |
85 |
84.981 |
-0.5 (-0.58%)
|
136,407 |
| 17 Jan 2018 |
GBX |
87.1 |
87.1 |
85 |
85.5 |
85.4809 |
-2.5 (-2.84%)
|
32,308 |
| 16 Jan 2018 |
GBX |
88.5 |
88.9 |
87 |
88 |
87.9804 |
-0.5 (-0.56%)
|
26,528 |
| 15 Jan 2018 |
GBX |
89 |
89.6 |
87 |
88.5 |
88.4803 |
-0.5 (-0.56%)
|
200,810 |
| 12 Jan 2018 |
GBX |
89.9998 |
89.9998 |
89 |
89 |
88.9802 |
-1 (-1.11%)
|
20,761 |
| 11 Jan 2018 |
GBX |
90 |
90 |
89.0476 |
90 |
89.9799 |
0.0 (0.0%)
|
35,662 |
| 10 Jan 2018 |
GBX |
90.5 |
91.999 |
89 |
90 |
89.9799 |
-0.5 (-0.55%)
|
54,926 |
| 9 Jan 2018 |
GBX |
91.5 |
92.22 |
90.25 |
90.5 |
90.4798 |
-1 (-1.09%)
|
33,011 |
| 8 Jan 2018 |
GBX |
91.5 |
92.22 |
90.3 |
91.5 |
91.4796 |
-0.5 (-0.54%)
|
15,082 |
| 5 Jan 2018 |
GBX |
92 |
92.45 |
91 |
92 |
91.9795 |
0.0 (0.0%)
|
33,526 |
| 4 Jan 2018 |
GBX |
92 |
92.45 |
91 |
92 |
91.9795 |
+0.5 (+0.55%)
|
23,134 |
| 3 Jan 2018 |
GBX |
91.5 |
92.75 |
90.8 |
91.5 |
91.4796 |
0.0 (0.0%)
|
32,677 |
| 2 Jan 2018 |
GBX |
91.5 |
93 |
91.5 |
91.5 |
91.4796 |
0.0 (0.0%)
|
21,137 |
| 29 Dec 2017 |
GBX |
91.5 |
91.5 |
91.5 |
91.5 |
91.4796 |
+2.5 (+2.81%)
|
44,330 |
| 28 Dec 2017 |
GBX |
89 |
89 |
89 |
89 |
88.9802 |
+1 (+1.14%)
|
76,905 |
| 27 Dec 2017 |
GBX |
88 |
88 |
88 |
88 |
87.9804 |
+0.25 (+0.28%)
|
15,558 |
| 22 Dec 2017 |
GBX |
87.75 |
87.75 |
87.75 |
87.75 |
87.7304 |
-1.25 (-1.40%)
|
51,851 |
| 21 Dec 2017 |
GBX |
89 |
89 |
89 |
89 |
88.9802 |
-1.5 (-1.66%)
|
71,756 |
