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 Feb 2017 |
GBX |
49 |
49.4 |
48.105 |
48.5 |
48.4892 |
-0.5 (-1.02%)
|
280,282 |
| 22 Feb 2017 |
GBX |
49.5 |
49.7 |
48.175 |
49 |
48.9891 |
-0.5 (-1.01%)
|
135,612 |
| 21 Feb 2017 |
GBX |
49.5 |
49.99 |
49 |
49.5 |
49.489 |
0.0 (0.0%)
|
225,592 |
| 20 Feb 2017 |
GBX |
50.675 |
50.675 |
48 |
49.5 |
49.489 |
-1.25 (-2.46%)
|
132,980 |
| 17 Feb 2017 |
GBX |
51 |
51 |
50 |
50.75 |
50.7387 |
-0.25 (-0.49%)
|
36,771 |
| 16 Feb 2017 |
GBX |
51 |
51.25 |
50.15 |
51 |
50.9886 |
0.0 (0.0%)
|
33,375 |
| 15 Feb 2017 |
GBX |
51 |
51.5 |
50.125 |
51 |
50.9886 |
0.0 (0.0%)
|
338,438 |
| 14 Feb 2017 |
GBX |
51 |
51 |
50 |
51 |
50.9886 |
0.0 (0.0%)
|
118,839 |
| 13 Feb 2017 |
GBX |
51 |
51.4 |
50 |
51 |
50.9886 |
0.0 (0.0%)
|
37,067 |
| 10 Feb 2017 |
GBX |
51 |
51.5 |
50 |
51 |
50.9886 |
0.0 (0.0%)
|
302,419 |
| 9 Feb 2017 |
GBX |
52 |
53.5 |
50.25 |
51 |
50.9886 |
-1 (-1.92%)
|
206,203 |
| 8 Feb 2017 |
GBX |
52 |
52.35 |
51.2 |
52 |
51.9884 |
0.0 (0.0%)
|
444,557 |
| 7 Feb 2017 |
GBX |
52.375 |
52.375 |
51.35 |
52 |
51.9884 |
-1 (-1.89%)
|
166,986 |
| 6 Feb 2017 |
GBX |
53 |
53 |
52.001 |
53 |
52.9882 |
0.0 (0.0%)
|
5,318 |
| 3 Feb 2017 |
GBX |
52.5 |
54 |
52.2 |
53 |
52.9882 |
+0.5 (+0.95%)
|
169,930 |
| 2 Feb 2017 |
GBX |
52.5 |
53.375 |
52.2 |
52.5 |
52.4883 |
0.0 (0.0%)
|
6,171 |
| 1 Feb 2017 |
GBX |
50.65 |
53.999 |
50.65 |
52.5 |
52.4883 |
+2 (+3.96%)
|
92,274 |
| 31 Jan 2017 |
GBX |
53 |
53 |
50 |
50.5 |
50.4887 |
-3 (-5.61%)
|
293,842 |
| 30 Jan 2017 |
GBX |
53.5 |
53.9998 |
53 |
53.5 |
53.4881 |
0.0 (0.0%)
|
65,982 |
| 27 Jan 2017 |
GBX |
53.5 |
53.995 |
53.04 |
53.5 |
53.4881 |
0.0 (0.0%)
|
15,911 |
| 26 Jan 2017 |
GBX |
53.5 |
53.999 |
53.02 |
53.5 |
53.4881 |
0.0 (0.0%)
|
24,915 |
| 25 Jan 2017 |
GBX |
55 |
55.7 |
53.001 |
53.5 |
53.4881 |
-1.5 (-2.73%)
|
73,500 |
| 24 Jan 2017 |
GBX |
54.5 |
56.75 |
53.976 |
55 |
54.9877 |
+0.5 (+0.92%)
|
73,410 |
| 23 Jan 2017 |
GBX |
52 |
55 |
52 |
54.5 |
54.4878 |
+2.5 (+4.81%)
|
192,206 |
| 20 Jan 2017 |
GBX |
51.66 |
53 |
51.66 |
52 |
51.9884 |
+0.5 (+0.97%)
|
77,198 |
| 19 Jan 2017 |
GBX |
52.5 |
53 |
51.25 |
51.5 |
51.4885 |
-1 (-1.90%)
|
208,738 |
| 18 Jan 2017 |
GBX |
51 |
53.25 |
50.001 |
52.5 |
52.4883 |
+1.5 (+2.94%)
|
255,095 |
| 17 Jan 2017 |
GBX |
51 |
51.7 |
50.001 |
51 |
50.9886 |
0.0 (0.0%)
|
149,148 |
| 16 Jan 2017 |
GBX |
50.5 |
51 |
49 |
51 |
50.9886 |
+1.5 (+3.03%)
|
616,321 |
| 13 Jan 2017 |
GBX |
48.75 |
49.7 |
48.5 |
49.5 |
49.489 |
+0.75 (+1.54%)
|
325,796 |
