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 |
| 27 Sep 2017 |
GBX |
94 |
96 |
93.25 |
95 |
94.9788 |
+1 (+1.06%)
|
17,280 |
| 26 Sep 2017 |
GBX |
93.5 |
95 |
93.2 |
94 |
93.979 |
+0.5 (+0.53%)
|
70,951 |
| 25 Sep 2017 |
GBX |
93 |
95 |
92.55 |
93.5 |
93.4792 |
+0.5 (+0.54%)
|
55,856 |
| 22 Sep 2017 |
GBX |
94.5 |
95 |
93 |
93 |
92.9793 |
-1.5 (-1.59%)
|
1,331,379 |
| 21 Sep 2017 |
GBX |
94 |
95 |
93 |
94.5 |
94.4789 |
+0.5 (+0.53%)
|
87,461 |
| 20 Sep 2017 |
GBX |
94 |
94.9 |
91 |
94 |
93.979 |
0.0 (0.0%)
|
108,576 |
| 19 Sep 2017 |
GBX |
95.5 |
96 |
92 |
94 |
93.979 |
-1.75 (-1.83%)
|
133,514 |
| 18 Sep 2017 |
GBX |
96 |
96.25 |
95.0819 |
95.75 |
95.7287 |
-0.25 (-0.26%)
|
38,929 |
| 15 Sep 2017 |
GBX |
96.5 |
97.5 |
95.288 |
96 |
95.9786 |
-0.5 (-0.52%)
|
61,228 |
| 14 Sep 2017 |
GBX |
98.5 |
98.6 |
96 |
96.5 |
96.4785 |
-2 (-2.03%)
|
106,396 |
| 13 Sep 2017 |
GBX |
98.5 |
100 |
97 |
98.5 |
98.478 |
0.0 (0.0%)
|
97,180 |
| 12 Sep 2017 |
GBX |
100.5 |
100.9998 |
97.188 |
98.5 |
98.478 |
-2 (-1.99%)
|
131,003 |
| 11 Sep 2017 |
GBX |
101 |
102.6 |
100 |
100.5 |
100.4776 |
-0.5 (-0.50%)
|
72,978 |
| 8 Sep 2017 |
GBX |
101 |
102.75 |
100.88 |
101 |
100.9775 |
0.0 (0.0%)
|
60,024 |
| 7 Sep 2017 |
GBX |
100 |
102.45 |
100 |
101 |
100.9775 |
+1.5 (+1.51%)
|
257,436 |
| 6 Sep 2017 |
GBX |
98.5 |
102.45 |
98 |
99.5 |
99.4778 |
+1 (+1.02%)
|
354,197 |
| 5 Sep 2017 |
GBX |
97.5 |
98.999 |
97.1 |
98.5 |
98.478 |
+1.5 (+1.55%)
|
210,577 |
| 4 Sep 2017 |
GBX |
97 |
98 |
95.0002 |
97 |
96.9784 |
-2.5 (-2.51%)
|
388,088 |
| 1 Sep 2017 |
GBX |
98.75 |
100 |
98 |
99.5 |
99.4778 |
+0.75 (+0.76%)
|
142,224 |
| 31 Aug 2017 |
GBX |
98 |
100.5 |
98 |
98.75 |
98.728 |
+0.75 (+0.77%)
|
188,805 |
| 30 Aug 2017 |
GBX |
97.15 |
99 |
97.15 |
98 |
97.9782 |
0.0 (0.0%)
|
87,839 |
| 29 Aug 2017 |
GBX |
98.75 |
99.3 |
97.001 |
98 |
97.9782 |
-0.75 (-0.76%)
|
140,009 |
| 25 Aug 2017 |
GBX |
97.5 |
99.999 |
97.4502 |
98.75 |
98.728 |
+1.75 (+1.80%)
|
384,890 |
| 24 Aug 2017 |
GBX |
94 |
97 |
93.0192 |
97 |
96.9784 |
+3 (+3.19%)
|
427,190 |
| 23 Aug 2017 |
GBX |
81.5 |
99.385 |
81.5 |
94 |
93.979 |
+15 (+18.99%)
|
1,458,488 |
| 22 Aug 2017 |
GBX |
80 |
80 |
78.02 |
79 |
78.9824 |
-2 (-2.47%)
|
69,949 |
| 21 Aug 2017 |
GBX |
81 |
81 |
80 |
81 |
80.9819 |
0.0 (0.0%)
|
12,513 |
| 18 Aug 2017 |
GBX |
82.75 |
83 |
80.25 |
81 |
80.9819 |
-1.75 (-2.11%)
|
100,859 |
| 17 Aug 2017 |
GBX |
83 |
83 |
82.015 |
82.75 |
82.7316 |
-0.5 (-0.60%)
|
11,439 |
| 16 Aug 2017 |
GBX |
84.18 |
84.18 |
82.24 |
83.25 |
83.2314 |
-2 (-2.35%)
|
103,072 |
