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 |
| 23 May 2017 |
GBX |
71.5 |
71.99 |
71.3 |
71.5 |
71.4841 |
0.0 (0.0%)
|
16,066 |
| 22 May 2017 |
GBX |
71.5 |
72 |
71.3 |
71.5 |
71.4841 |
0.0 (0.0%)
|
57,017 |
| 19 May 2017 |
GBX |
72.999 |
72.999 |
71 |
71.5 |
71.4841 |
-1.5 (-2.05%)
|
127,135 |
| 18 May 2017 |
GBX |
73.9 |
73.9 |
72.0002 |
73 |
72.9837 |
-1.5 (-2.01%)
|
92,763 |
| 17 May 2017 |
GBX |
71 |
75.9 |
70.65 |
74.5 |
74.4834 |
+3.5 (+4.93%)
|
59,416 |
| 16 May 2017 |
GBX |
71.5 |
72.04 |
70.0002 |
71 |
70.9842 |
-0.5 (-0.70%)
|
76,735 |
| 15 May 2017 |
GBX |
71 |
73.36 |
70.001 |
71.5 |
71.4841 |
+0.5 (+0.70%)
|
131,789 |
| 12 May 2017 |
GBX |
69 |
71.4 |
68.5 |
71 |
70.9842 |
+2 (+2.90%)
|
106,126 |
| 11 May 2017 |
GBX |
69 |
69.48 |
68.3 |
69 |
68.9846 |
0.0 (0.0%)
|
55,447 |
| 10 May 2017 |
GBX |
68.5 |
69.48 |
68.001 |
69 |
68.9846 |
0.0 (0.0%)
|
549,617 |
| 9 May 2017 |
GBX |
68.001 |
70.9998 |
68.001 |
69 |
68.9846 |
+1 (+1.47%)
|
101,620 |
| 8 May 2017 |
GBX |
68 |
69.9 |
66.64 |
68 |
67.9848 |
0.0 (0.0%)
|
20,750 |
| 5 May 2017 |
GBX |
68 |
69.999 |
66.35 |
68 |
67.9848 |
0.0 (0.0%)
|
100,249 |
| 4 May 2017 |
GBX |
66.5 |
68.5 |
66.3 |
68 |
67.9848 |
+1.5 (+2.26%)
|
227,071 |
| 3 May 2017 |
GBX |
66.5 |
66.999 |
66.255 |
66.5 |
66.4852 |
0.0 (0.0%)
|
28,634 |
| 2 May 2017 |
GBX |
66.999 |
66.999 |
66 |
66.5 |
66.4852 |
-0.5 (-0.75%)
|
100,975 |
| 28 Apr 2017 |
GBX |
67 |
67.999 |
66 |
67 |
66.9851 |
0.0 (0.0%)
|
96,570 |
| 27 Apr 2017 |
GBX |
67 |
67.4 |
66 |
67 |
66.9851 |
0.0 (0.0%)
|
34,282 |
| 26 Apr 2017 |
GBX |
67 |
67 |
66 |
67 |
66.9851 |
0.0 (0.0%)
|
83,647 |
| 25 Apr 2017 |
GBX |
67 |
67.7 |
66 |
67 |
66.9851 |
0.0 (0.0%)
|
23,450 |
| 24 Apr 2017 |
GBX |
68 |
69 |
66.3 |
67 |
66.9851 |
-1 (-1.47%)
|
58,800 |
| 21 Apr 2017 |
GBX |
68 |
69.5 |
66.1 |
68 |
67.9848 |
0.0 (0.0%)
|
22,124 |
| 20 Apr 2017 |
GBX |
68 |
69.6 |
66.1 |
68 |
67.9848 |
0.0 (0.0%)
|
87,072 |
| 19 Apr 2017 |
GBX |
65.98 |
68.4 |
65.98 |
68 |
67.9848 |
+2.5 (+3.82%)
|
74,932 |
| 18 Apr 2017 |
GBX |
64 |
65.96 |
63.16 |
65.5 |
65.4854 |
+1.5 (+2.34%)
|
91,139 |
| 13 Apr 2017 |
GBX |
64 |
64.999 |
63.35 |
64 |
63.9857 |
0.0 (0.0%)
|
3,600 |
| 12 Apr 2017 |
GBX |
63.5 |
65.612 |
63.22 |
64 |
63.9857 |
+0.5 (+0.79%)
|
69,988 |
| 11 Apr 2017 |
GBX |
63.5 |
65 |
62 |
63.5 |
63.4858 |
0.0 (0.0%)
|
579,352 |
| 10 Apr 2017 |
GBX |
65.5 |
66.555 |
63 |
63.5 |
63.4858 |
-2 (-3.05%)
|
150,609 |
| 7 Apr 2017 |
GBX |
65.5 |
67.088 |
65.5 |
65.5 |
65.4854 |
0.0 (0.0%)
|
34,915 |
