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 |
| 16 Aug 2017 |
GBX |
84.18 |
84.18 |
82.24 |
83.25 |
83.2314 |
-2 (-2.35%)
|
103,072 |
| 15 Aug 2017 |
GBX |
85.5 |
85.5 |
85.001 |
85.25 |
85.231 |
-0.25 (-0.29%)
|
41,684 |
| 14 Aug 2017 |
GBX |
86 |
86 |
85 |
85.5 |
85.4809 |
0.0 (0.0%)
|
62,784 |
| 11 Aug 2017 |
GBX |
87 |
87.34 |
85 |
85.5 |
85.4809 |
-1.5 (-1.72%)
|
57,006 |
| 10 Aug 2017 |
GBX |
86 |
88.5 |
85 |
87 |
86.9806 |
+1 (+1.16%)
|
28,940 |
| 9 Aug 2017 |
GBX |
88.999 |
88.999 |
85.25 |
86 |
85.9808 |
-3 (-3.37%)
|
59,029 |
| 8 Aug 2017 |
GBX |
90.37 |
90.37 |
88.04 |
89 |
88.9802 |
-1.5 (-1.66%)
|
43,421 |
| 7 Aug 2017 |
GBX |
90.5 |
90.74 |
90 |
90.5 |
90.4798 |
0.0 (0.0%)
|
86,030 |
| 4 Aug 2017 |
GBX |
90.5 |
90.74 |
90 |
90.5 |
90.4798 |
0.0 (0.0%)
|
225,629 |
| 3 Aug 2017 |
GBX |
90.5 |
90.7 |
90 |
90.5 |
90.4798 |
0.0 (0.0%)
|
38,920 |
| 2 Aug 2017 |
GBX |
91 |
91.76 |
89.75 |
90.5 |
90.4798 |
-0.5 (-0.55%)
|
192,500 |
| 1 Aug 2017 |
GBX |
91 |
91 |
90 |
91 |
90.9797 |
0.0 (0.0%)
|
56,597 |
| 31 Jul 2017 |
GBX |
91 |
91.3 |
90 |
91 |
90.9797 |
0.0 (0.0%)
|
43,865 |
| 28 Jul 2017 |
GBX |
90 |
92 |
90 |
91 |
90.9797 |
+1 (+1.11%)
|
114,193 |
| 27 Jul 2017 |
GBX |
90 |
92 |
89.6 |
90 |
89.9799 |
0.0 (0.0%)
|
332,934 |
| 26 Jul 2017 |
GBX |
89 |
93.75 |
88.5 |
90 |
89.9799 |
+1 (+1.12%)
|
3,260,363 |
| 25 Jul 2017 |
GBX |
87.5 |
90.75 |
87 |
89 |
88.9802 |
+2.5 (+2.89%)
|
509,963 |
| 24 Jul 2017 |
GBX |
86 |
87 |
85.72 |
86.5 |
86.4807 |
0.0 (0.0%)
|
65,229 |
| 21 Jul 2017 |
GBX |
84.999 |
87.7 |
84.999 |
86.5 |
86.4807 |
+2.5 (+2.98%)
|
372,246 |
| 20 Jul 2017 |
GBX |
83.5 |
84.11 |
83 |
84 |
83.9813 |
+0.5 (+0.60%)
|
86,739 |
| 19 Jul 2017 |
GBX |
83.5 |
83.625 |
83 |
83.5 |
83.4814 |
0.0 (0.0%)
|
125,241 |
| 18 Jul 2017 |
GBX |
83.875 |
83.875 |
83 |
83.5 |
83.4814 |
-0.5 (-0.60%)
|
199,689 |
| 17 Jul 2017 |
GBX |
84 |
85 |
83.125 |
84 |
83.9813 |
0.0 (0.0%)
|
98,252 |
| 14 Jul 2017 |
GBX |
82.44 |
86 |
82.44 |
84 |
83.9813 |
+2 (+2.44%)
|
100,446 |
| 13 Jul 2017 |
GBX |
81.25 |
83 |
80.822 |
82 |
81.9817 |
+0.75 (+0.92%)
|
35,557 |
| 12 Jul 2017 |
GBX |
81.25 |
82.499 |
80 |
81.25 |
81.2319 |
0.0 (0.0%)
|
146,760 |
| 11 Jul 2017 |
GBX |
79.5 |
82.45 |
78.615 |
81.25 |
81.2319 |
+1.75 (+2.20%)
|
121,209 |
| 10 Jul 2017 |
GBX |
76.25 |
81 |
76.25 |
79.5 |
79.4823 |
+3.5 (+4.61%)
|
203,139 |
| 7 Jul 2017 |
GBX |
76.25 |
76.25 |
75.5 |
76 |
75.9831 |
-0.25 (-0.33%)
|
115,809 |
| 6 Jul 2017 |
GBX |
76.25 |
77 |
75.5 |
76.25 |
76.233 |
0.0 (0.0%)
|
100,235 |
