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 |
| 20 Dec 2017 |
GBX |
90.5 |
90.5 |
90.5 |
90.5 |
90.4798 |
0.0 (0.0%)
|
9,607 |
| 19 Dec 2017 |
GBX |
90.5 |
90.5 |
90.5 |
90.5 |
90.4798 |
0.0 (0.0%)
|
0 |
| 18 Dec 2017 |
GBX |
90.5 |
90.5 |
90.5 |
90.5 |
90.4798 |
-0.5 (-0.55%)
|
86,939 |
| 15 Dec 2017 |
GBX |
91 |
91 |
90.39 |
91 |
90.9797 |
-0.5 (-0.55%)
|
30,695 |
| 14 Dec 2017 |
GBX |
90 |
91.5 |
89.26 |
91.5 |
91.4796 |
+1.5 (+1.67%)
|
67,103 |
| 13 Dec 2017 |
GBX |
90 |
91.5 |
90 |
90 |
89.9799 |
0.0 (0.0%)
|
68,708 |
| 12 Dec 2017 |
GBX |
90 |
90 |
90 |
90 |
89.9799 |
0.0 (0.0%)
|
6,630 |
| 11 Dec 2017 |
GBX |
90 |
90 |
90 |
90 |
89.9799 |
0.0 (0.0%)
|
22,193 |
| 8 Dec 2017 |
GBX |
90 |
90 |
90 |
90 |
89.9799 |
-1 (-1.10%)
|
27,975 |
| 7 Dec 2017 |
GBX |
91 |
91 |
91 |
91 |
90.9797 |
-1 (-1.09%)
|
35,932 |
| 6 Dec 2017 |
GBX |
93 |
94 |
92 |
92 |
91.9795 |
-1 (-1.08%)
|
93,802 |
| 5 Dec 2017 |
GBX |
93 |
93 |
93 |
93 |
92.9793 |
-0.5 (-0.53%)
|
41,289 |
| 4 Dec 2017 |
GBX |
93.5 |
93.5 |
93.5 |
93.5 |
93.4792 |
-0.25 (-0.27%)
|
26,038 |
| 1 Dec 2017 |
GBX |
93.75 |
93.75 |
93.4 |
93.75 |
93.7291 |
0.0 (0.0%)
|
61,165 |
| 30 Nov 2017 |
GBX |
94 |
97 |
84 |
93.75 |
93.7291 |
-1.25 (-1.32%)
|
72,528 |
| 29 Nov 2017 |
GBX |
95.5 |
96.999 |
94 |
95 |
94.9788 |
-0.5 (-0.52%)
|
33,000 |
| 28 Nov 2017 |
GBX |
95.5 |
97 |
94.45 |
95.5 |
95.4787 |
-0.5 (-0.52%)
|
19,293 |
| 27 Nov 2017 |
GBX |
95 |
97 |
94.6002 |
96 |
95.9786 |
+1 (+1.05%)
|
139,047 |
| 24 Nov 2017 |
GBX |
95.5 |
95.999 |
94.45 |
95 |
94.9788 |
0.0 (0.0%)
|
30,682 |
| 23 Nov 2017 |
GBX |
92 |
95.98 |
90.22 |
95 |
94.9788 |
+5 (+5.56%)
|
575,265 |
| 22 Nov 2017 |
GBX |
86 |
92 |
84.4 |
90 |
89.9799 |
+4 (+4.65%)
|
119,122 |
| 21 Nov 2017 |
GBX |
85 |
87.9998 |
84.4 |
86 |
85.9808 |
+1 (+1.18%)
|
125,036 |
| 20 Nov 2017 |
GBX |
85 |
86 |
84 |
85 |
84.981 |
0.0 (0.0%)
|
119,200 |
| 17 Nov 2017 |
GBX |
85.5 |
86 |
84 |
85 |
84.981 |
-0.5 (-0.58%)
|
71,644 |
| 16 Nov 2017 |
GBX |
86 |
86 |
85 |
85.5 |
85.4809 |
-0.5 (-0.58%)
|
56,184 |
| 15 Nov 2017 |
GBX |
86 |
87 |
85.04 |
86 |
85.9808 |
0.0 (0.0%)
|
62,241 |
| 14 Nov 2017 |
GBX |
88.5 |
88.7 |
85.5555 |
86 |
85.9808 |
-2.5 (-2.82%)
|
86,231 |
| 13 Nov 2017 |
GBX |
89 |
89.5 |
88 |
88.5 |
88.4803 |
-0.5 (-0.56%)
|
31,408 |
| 10 Nov 2017 |
GBX |
91 |
92.999 |
88.25 |
89 |
88.9802 |
-2 (-2.20%)
|
99,671 |
| 9 Nov 2017 |
GBX |
89.5 |
91.873 |
89 |
91 |
90.9797 |
+1.5 (+1.68%)
|
34,625 |
