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 |
| 8 Nov 2017 |
GBX |
91 |
91 |
89 |
89.5 |
89.48 |
-1.5 (-1.65%)
|
64,892 |
| 7 Nov 2017 |
GBX |
87 |
91.9 |
86.18 |
91 |
90.9797 |
+4 (+4.60%)
|
117,242 |
| 6 Nov 2017 |
GBX |
85.5 |
87.9 |
84.75 |
87 |
86.9806 |
+1.5 (+1.75%)
|
52,215 |
| 3 Nov 2017 |
GBX |
84 |
88 |
83.35 |
85.5 |
85.4809 |
+1.5 (+1.79%)
|
159,495 |
| 2 Nov 2017 |
GBX |
87.75 |
88 |
83.2 |
84 |
83.9813 |
-3.75 (-4.27%)
|
117,186 |
| 1 Nov 2017 |
GBX |
88.9998 |
88.9998 |
87 |
87.75 |
87.7304 |
-1.75 (-1.96%)
|
70,993 |
| 31 Oct 2017 |
GBX |
90.5 |
91.9 |
89 |
89.5 |
89.48 |
-1 (-1.10%)
|
53,665 |
| 30 Oct 2017 |
GBX |
92 |
93 |
90.5 |
90.5 |
90.4798 |
-1.5 (-1.63%)
|
33,489 |
| 27 Oct 2017 |
GBX |
92 |
92 |
91.6 |
92 |
91.9795 |
0.0 (0.0%)
|
23,423 |
| 26 Oct 2017 |
GBX |
92 |
92.999 |
91.5 |
92 |
91.9795 |
0.0 (0.0%)
|
54,444 |
| 25 Oct 2017 |
GBX |
92.5 |
93.85 |
91.8 |
92 |
91.9795 |
-0.5 (-0.54%)
|
18,632 |
| 24 Oct 2017 |
GBX |
93 |
94 |
92.32 |
92.5 |
92.4794 |
-0.5 (-0.54%)
|
32,799 |
| 23 Oct 2017 |
GBX |
92.5 |
94 |
92.2002 |
93 |
92.9793 |
+0.5 (+0.54%)
|
31,145 |
| 20 Oct 2017 |
GBX |
93 |
93.75 |
92 |
92.5 |
92.4794 |
-0.5 (-0.54%)
|
90,359 |
| 19 Oct 2017 |
GBX |
94 |
94.7 |
91.06 |
93 |
92.9793 |
-1 (-1.06%)
|
78,660 |
| 18 Oct 2017 |
GBX |
94.75 |
94.75 |
93.3 |
94 |
93.979 |
-0.75 (-0.79%)
|
64,565 |
| 17 Oct 2017 |
GBX |
94.25 |
96 |
94.05 |
94.75 |
94.7289 |
+0.5 (+0.53%)
|
38,282 |
| 16 Oct 2017 |
GBX |
93.5 |
95 |
93.0702 |
94.25 |
94.229 |
+0.75 (+0.80%)
|
73,847 |
| 13 Oct 2017 |
GBX |
88.9398 |
93.5 |
88.9398 |
93.5 |
93.4792 |
+6 (+6.86%)
|
143,547 |
| 12 Oct 2017 |
GBX |
89.1502 |
89.1502 |
86.1 |
87.5 |
87.4805 |
-3 (-3.31%)
|
84,577 |
| 11 Oct 2017 |
GBX |
90.5 |
92 |
89.06 |
90.5 |
90.4798 |
0.0 (0.0%)
|
39,388 |
| 10 Oct 2017 |
GBX |
89 |
92 |
88.12 |
90.5 |
90.4798 |
+1.5 (+1.69%)
|
104,226 |
| 9 Oct 2017 |
GBX |
93.5 |
93.8 |
88.111 |
89 |
88.9802 |
-4.5 (-4.81%)
|
227,972 |
| 6 Oct 2017 |
GBX |
94 |
94 |
92 |
93.5 |
93.4792 |
-1.5 (-1.58%)
|
42,243 |
| 5 Oct 2017 |
GBX |
95 |
95 |
92.0002 |
95 |
94.9788 |
0.0 (0.0%)
|
122,201 |
| 4 Oct 2017 |
GBX |
95 |
95.4 |
94.15 |
95 |
94.9788 |
0.0 (0.0%)
|
33,283 |
| 3 Oct 2017 |
GBX |
95 |
96 |
94 |
95 |
94.9788 |
0.0 (0.0%)
|
28,653 |
| 2 Oct 2017 |
GBX |
95 |
95.6451 |
94 |
95 |
94.9788 |
0.0 (0.0%)
|
45,388 |
| 29 Sep 2017 |
GBX |
94.5 |
96 |
94 |
95 |
94.9788 |
+0.5 (+0.53%)
|
156,720 |
| 28 Sep 2017 |
GBX |
95 |
95.7 |
94 |
94.5 |
94.4789 |
-0.5 (-0.53%)
|
924,429 |
