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 Jul 2017 |
GBX |
76.25 |
76.5 |
75.5 |
76.25 |
76.233 |
0.0 (0.0%)
|
28,205 |
| 4 Jul 2017 |
GBX |
75 |
76.86 |
74.001 |
76.25 |
76.233 |
+1.25 (+1.67%)
|
52,393 |
| 3 Jul 2017 |
GBX |
76 |
76.75 |
74.001 |
75 |
74.9833 |
-1 (-1.32%)
|
60,193 |
| 30 Jun 2017 |
GBX |
78 |
78.999 |
75.001 |
76 |
75.9831 |
-1.5 (-1.94%)
|
92,520 |
| 29 Jun 2017 |
GBX |
78.75 |
78.75 |
77 |
77.5 |
77.4827 |
-2 (-2.52%)
|
49,024 |
| 28 Jun 2017 |
GBX |
78.5 |
80.75 |
78 |
79.5 |
79.4823 |
+1 (+1.27%)
|
92,772 |
| 27 Jun 2017 |
GBX |
79.5 |
80.9998 |
77.7 |
78.5 |
78.4825 |
-1 (-1.26%)
|
118,183 |
| 26 Jun 2017 |
GBX |
74.5 |
81 |
74.05 |
79.5 |
79.4823 |
+7.5 (+10.42%)
|
402,319 |
| 23 Jun 2017 |
GBX |
72 |
72.8 |
71.75 |
72 |
71.9839 |
0.0 (0.0%)
|
42,406 |
| 22 Jun 2017 |
GBX |
72 |
72.999 |
71.76 |
72 |
71.9839 |
0.0 (0.0%)
|
56,588 |
| 21 Jun 2017 |
GBX |
72 |
73.8 |
71.75 |
72 |
71.9839 |
0.0 (0.0%)
|
49,205 |
| 20 Jun 2017 |
GBX |
72 |
72.999 |
71 |
72 |
71.9839 |
0.0 (0.0%)
|
34,806 |
| 19 Jun 2017 |
GBX |
72 |
72 |
71 |
72 |
71.9839 |
0.0 (0.0%)
|
11,071 |
| 16 Jun 2017 |
GBX |
72 |
72.999 |
72 |
72 |
71.9839 |
0.0 (0.0%)
|
73,000 |
| 15 Jun 2017 |
GBX |
72.5 |
72.6 |
71 |
72 |
71.9839 |
-0.5 (-0.69%)
|
71,816 |
| 14 Jun 2017 |
GBX |
72.5 |
73 |
71.001 |
72.5 |
72.4838 |
0.0 (0.0%)
|
21,529 |
| 13 Jun 2017 |
GBX |
71 |
72.5 |
70.25 |
72.5 |
72.4838 |
+1.5 (+2.11%)
|
35,380 |
| 12 Jun 2017 |
GBX |
71 |
71.48 |
70 |
71 |
70.9842 |
0.0 (0.0%)
|
15,913 |
| 9 Jun 2017 |
GBX |
71.0002 |
71.0002 |
70 |
71 |
70.9842 |
-1 (-1.39%)
|
67,069 |
| 8 Jun 2017 |
GBX |
72.78 |
72.78 |
71.02 |
72 |
71.9839 |
-1 (-1.37%)
|
53,214 |
| 7 Jun 2017 |
GBX |
74.5 |
75.5 |
71.501 |
73 |
72.9837 |
-2 (-2.67%)
|
86,147 |
| 6 Jun 2017 |
GBX |
76.5 |
78 |
74.0002 |
75 |
74.9833 |
-1.5 (-1.96%)
|
36,312 |
| 5 Jun 2017 |
GBX |
75.5 |
76.999 |
74.4002 |
76.5 |
76.4829 |
+1 (+1.32%)
|
41,789 |
| 2 Jun 2017 |
GBX |
79.4 |
79.4 |
74.12 |
75.5 |
75.4832 |
-4.5 (-5.63%)
|
126,851 |
| 1 Jun 2017 |
GBX |
79.5 |
80.999 |
78.75 |
80 |
79.9822 |
-0.5 (-0.62%)
|
60,206 |
| 31 May 2017 |
GBX |
80.5 |
81.999 |
78 |
80.5 |
80.4821 |
0.0 (0.0%)
|
68,540 |
| 30 May 2017 |
GBX |
79.5 |
82.75 |
78 |
80.5 |
80.4821 |
+1 (+1.26%)
|
58,334 |
| 26 May 2017 |
GBX |
78 |
83 |
77.25 |
79.5 |
79.4823 |
+1.5 (+1.92%)
|
426,247 |
| 25 May 2017 |
GBX |
74.001 |
78 |
74.001 |
78 |
77.9826 |
+4 (+5.41%)
|
197,453 |
| 24 May 2017 |
GBX |
71.5 |
75 |
71.3 |
74 |
73.9835 |
+2.5 (+3.50%)
|
61,963 |
