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 |
| 12 Jan 2017 |
GBX |
50.0205 |
50.0205 |
48.6 |
48.75 |
48.7391 |
-0.75 (-1.52%)
|
73,053 |
| 11 Jan 2017 |
GBX |
48.4 |
49.5 |
48.4 |
49.5 |
49.489 |
+0.5 (+1.02%)
|
467,207 |
| 10 Jan 2017 |
GBX |
49.5 |
49.72 |
48.5 |
49 |
48.9891 |
-0.5 (-1.01%)
|
236,499 |
| 9 Jan 2017 |
GBX |
50.25 |
50.7 |
48.825 |
49.5 |
49.489 |
-0.75 (-1.49%)
|
298,760 |
| 6 Jan 2017 |
GBX |
49.29 |
50.7 |
49.29 |
50.25 |
50.2388 |
+1 (+2.03%)
|
376,254 |
| 5 Jan 2017 |
GBX |
48.25 |
49.35 |
47.88 |
49.25 |
49.239 |
+1 (+2.07%)
|
771,776 |
| 4 Jan 2017 |
GBX |
46.5 |
48.999 |
46.22 |
48.25 |
48.2392 |
+1.75 (+3.76%)
|
676,679 |
| 3 Jan 2017 |
GBX |
49 |
49.5 |
45.001 |
46.5 |
46.4896 |
-2.5 (-5.10%)
|
253,850 |
| 30 Dec 2016 |
GBX |
49 |
49.35 |
48.001 |
49 |
48.9891 |
0.0 (0.0%)
|
31,677 |
| 29 Dec 2016 |
GBX |
49.5 |
49.6 |
48.001 |
49 |
48.9891 |
-0.5 (-1.01%)
|
20,793 |
| 28 Dec 2016 |
GBX |
49.5 |
50 |
49 |
49.5 |
49.489 |
0.0 (0.0%)
|
77,791 |
| 23 Dec 2016 |
GBX |
49.5 |
49.8 |
49.001 |
49.5 |
49.489 |
0.0 (0.0%)
|
5,880 |
| 22 Dec 2016 |
GBX |
48.5 |
49.8 |
48.001 |
49.5 |
49.489 |
+1 (+2.06%)
|
286,994 |
| 21 Dec 2016 |
GBX |
48.5 |
48.7 |
48.0002 |
48.5 |
48.4892 |
0.0 (0.0%)
|
15,502 |
| 20 Dec 2016 |
GBX |
49 |
49.12 |
48 |
48.5 |
48.4892 |
-0.5 (-1.02%)
|
80,502 |
| 19 Dec 2016 |
GBX |
49.75 |
49.8 |
49 |
49 |
48.9891 |
-0.75 (-1.51%)
|
486,738 |
| 16 Dec 2016 |
GBX |
49.75 |
50 |
49.5 |
49.75 |
49.7389 |
0.0 (0.0%)
|
148,696 |
| 15 Dec 2016 |
GBX |
49.75 |
49.9998 |
49.58 |
49.75 |
49.7389 |
0.0 (0.0%)
|
74,352 |
| 14 Dec 2016 |
GBX |
49.501 |
49.995 |
49.501 |
49.75 |
49.7389 |
+0.25 (+0.51%)
|
192,407 |
| 13 Dec 2016 |
GBX |
49.5 |
49.999 |
49.2 |
49.5 |
49.489 |
0.0 (0.0%)
|
54,720 |
| 12 Dec 2016 |
GBX |
50 |
50.1 |
49.001 |
49.5 |
49.489 |
-0.5 (-1%)
|
126,546 |
| 9 Dec 2016 |
GBX |
50 |
50.325 |
49.3 |
50 |
49.9889 |
0.0 (0.0%)
|
44,000 |
| 8 Dec 2016 |
GBX |
49.3 |
50.7 |
49.3 |
50 |
49.9889 |
+0.75 (+1.52%)
|
123,852 |
| 7 Dec 2016 |
GBX |
49 |
49.75 |
48.66 |
49.25 |
49.239 |
+0.25 (+0.51%)
|
20,288 |
| 6 Dec 2016 |
GBX |
48.55 |
49 |
48.55 |
49 |
48.9891 |
+0.5 (+1.03%)
|
44,226 |
| 5 Dec 2016 |
GBX |
48.5 |
49 |
48.225 |
48.5 |
48.4892 |
0.0 (0.0%)
|
281,828 |
| 2 Dec 2016 |
GBX |
49.25 |
49.37 |
48.175 |
48.5 |
48.4892 |
-0.75 (-1.52%)
|
70,593 |
| 1 Dec 2016 |
GBX |
49.4998 |
49.4998 |
49 |
49.25 |
49.239 |
-0.5 (-1.01%)
|
220,822 |
| 30 Nov 2016 |
GBX |
49.75 |
49.85 |
49.55 |
49.75 |
49.7389 |
0.0 (0.0%)
|
84,145 |
| 29 Nov 2016 |
GBX |
49.75 |
49.9 |
49.635 |
49.75 |
49.7389 |
0.0 (0.0%)
|
20,961 |
