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 |
| 6 Apr 2017 |
GBX |
64 |
67 |
63.277 |
65.5 |
65.4854 |
+1.5 (+2.34%)
|
180,056 |
| 5 Apr 2017 |
GBX |
64.5 |
64.999 |
63.277 |
64 |
63.9857 |
-0.5 (-0.78%)
|
82,622 |
| 4 Apr 2017 |
GBX |
67 |
67.9 |
64 |
64.5 |
64.4856 |
-2.5 (-3.73%)
|
113,002 |
| 3 Apr 2017 |
GBX |
68.5 |
68.8 |
66.001 |
67 |
66.9851 |
-1.5 (-2.19%)
|
24,866 |
| 31 Mar 2017 |
GBX |
68.5 |
70.999 |
68 |
68.5 |
68.4847 |
+0.5 (+0.74%)
|
89,748 |
| 30 Mar 2017 |
GBX |
65.15 |
70 |
65.15 |
68 |
67.9848 |
+3.5 (+5.43%)
|
314,555 |
| 29 Mar 2017 |
GBX |
62.5 |
65.35 |
62.3 |
64.5 |
64.4856 |
+2 (+3.20%)
|
84,022 |
| 28 Mar 2017 |
GBX |
64 |
64.36 |
61 |
62.5 |
62.4861 |
-0.75 (-1.19%)
|
168,911 |
| 27 Mar 2017 |
GBX |
62 |
66.36 |
61.55 |
63.25 |
63.2359 |
+1.25 (+2.02%)
|
246,992 |
| 24 Mar 2017 |
GBX |
59 |
63 |
59 |
62 |
61.9862 |
+3 (+5.08%)
|
375,596 |
| 23 Mar 2017 |
GBX |
58.22 |
60 |
58.22 |
59 |
58.9868 |
+1 (+1.72%)
|
83,508 |
| 22 Mar 2017 |
GBX |
60.5 |
61.7498 |
56.2 |
58 |
57.9871 |
-2.5 (-4.13%)
|
245,699 |
| 21 Mar 2017 |
GBX |
61 |
62.77 |
58.35 |
60.5 |
60.4865 |
-0.5 (-0.82%)
|
381,604 |
| 20 Mar 2017 |
GBX |
58.75 |
63 |
55.0602 |
61 |
60.9864 |
+3.75 (+6.55%)
|
771,074 |
| 17 Mar 2017 |
GBX |
53.5 |
58 |
53.5 |
57.25 |
57.2372 |
+3.75 (+7.01%)
|
157,307 |
| 16 Mar 2017 |
GBX |
50 |
59 |
49.45 |
53.5 |
53.4881 |
+3.5 (+7%)
|
813,289 |
| 15 Mar 2017 |
GBX |
49.5 |
50.6498 |
49.4 |
50 |
49.9889 |
+0.5 (+1.01%)
|
234,059 |
| 14 Mar 2017 |
GBX |
49.5 |
49.999 |
49.001 |
49.5 |
49.489 |
0.0 (0.0%)
|
91,117 |
| 13 Mar 2017 |
GBX |
51 |
51.5998 |
49.075 |
49.5 |
49.489 |
-1.5 (-2.94%)
|
233,575 |
| 10 Mar 2017 |
GBX |
51 |
52 |
50 |
51 |
50.9886 |
0.0 (0.0%)
|
122,010 |
| 9 Mar 2017 |
GBX |
51.5 |
52 |
51 |
51 |
50.9886 |
-0.5 (-0.97%)
|
297,767 |
| 8 Mar 2017 |
GBX |
51 |
53.125 |
50.3 |
51.5 |
51.4885 |
+0.5 (+0.98%)
|
366,263 |
| 7 Mar 2017 |
GBX |
49.5 |
52.4 |
49.12 |
51 |
50.9886 |
+1.5 (+3.03%)
|
264,860 |
| 6 Mar 2017 |
GBX |
49.5 |
49.5 |
49.5 |
49.5 |
49.489 |
-1.75 (-3.41%)
|
175,954 |
| 3 Mar 2017 |
GBX |
51.5 |
52.3 |
50.66 |
51.25 |
51.2386 |
-0.25 (-0.49%)
|
116,293 |
| 2 Mar 2017 |
GBX |
51.5 |
52.0998 |
50.66 |
51.5 |
51.4885 |
0.0 (0.0%)
|
25,752 |
| 1 Mar 2017 |
GBX |
50.75 |
52.4998 |
50.645 |
51.5 |
51.4885 |
+1.25 (+2.49%)
|
185,334 |
| 28 Feb 2017 |
GBX |
50.5 |
51.28 |
50 |
50.25 |
50.2388 |
-0.25 (-0.50%)
|
140,062 |
| 27 Feb 2017 |
GBX |
50.5 |
52.4 |
49.6 |
50.5 |
50.4887 |
0.0 (0.0%)
|
139,161 |
| 24 Feb 2017 |
GBX |
48.5 |
51.9998 |
48 |
50.5 |
50.4887 |
+2 (+4.12%)
|
298,442 |
