Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Nov 2016 |
GBX |
49.75 |
49.9498 |
49.635 |
49.75 |
49.7389 |
0.0 (0.0%)
|
10,051 |
| 25 Nov 2016 |
GBX |
49.75 |
50.1 |
49.635 |
49.75 |
49.7389 |
0.0 (0.0%)
|
181,906 |
| 24 Nov 2016 |
GBX |
49.75 |
49.75 |
49.7 |
49.75 |
49.7389 |
0.0 (0.0%)
|
9,575 |
| 23 Nov 2016 |
GBX |
49.75 |
49.995 |
49.5012 |
49.75 |
49.7389 |
0.0 (0.0%)
|
133,066 |
| 22 Nov 2016 |
GBX |
49.75 |
50 |
49.55 |
49.75 |
49.7389 |
0.0 (0.0%)
|
202,636 |
| 21 Nov 2016 |
GBX |
49.75 |
49.9998 |
49.501 |
49.75 |
49.7389 |
0.0 (0.0%)
|
121,178 |
| 18 Nov 2016 |
GBX |
49.75 |
50 |
49.501 |
49.75 |
49.7389 |
0.0 (0.0%)
|
147,334 |
| 17 Nov 2016 |
GBX |
49.5 |
49.9998 |
49.5 |
49.75 |
49.7389 |
+0.25 (+0.51%)
|
57,095 |
| 16 Nov 2016 |
GBX |
50.5848 |
50.5848 |
49.35 |
49.5 |
49.489 |
-1.25 (-2.46%)
|
217,938 |
| 15 Nov 2016 |
GBX |
50.75 |
50.75 |
50 |
50.75 |
50.7387 |
0.0 (0.0%)
|
48,365 |
| 14 Nov 2016 |
GBX |
50.5 |
50.75 |
50 |
50.75 |
50.7387 |
+0.25 (+0.50%)
|
46,925 |
| 11 Nov 2016 |
GBX |
52.25 |
52.6248 |
50.0002 |
50.5 |
50.4887 |
-1.25 (-2.42%)
|
216,366 |
| 10 Nov 2016 |
GBX |
48.25 |
52 |
48 |
51.75 |
51.7385 |
+3.5 (+7.25%)
|
909,430 |
| 9 Nov 2016 |
GBX |
49.053 |
49.053 |
47.001 |
48.25 |
48.2392 |
-0.875 (-1.78%)
|
130,623 |
| 8 Nov 2016 |
GBX |
49.25 |
49.25 |
49 |
49.125 |
49.114 |
-0.125 (-0.25%)
|
27,948 |
| 7 Nov 2016 |
GBX |
49.25 |
49.3 |
49.0002 |
49.25 |
49.239 |
0.0 (0.0%)
|
133,872 |
| 4 Nov 2016 |
GBX |
49.375 |
49.499 |
49.1519 |
49.25 |
49.239 |
-0.125 (-0.25%)
|
149,345 |
| 3 Nov 2016 |
GBX |
49.625 |
49.685 |
49.2182 |
49.375 |
49.364 |
-0.25 (-0.50%)
|
81,164 |
| 2 Nov 2016 |
GBX |
49.8 |
49.8 |
49 |
49.625 |
49.6139 |
-0.25 (-0.50%)
|
55,334 |
| 1 Nov 2016 |
GBX |
49.875 |
49.98 |
49.75 |
49.875 |
49.8639 |
0.0 (0.0%)
|
99,742 |
| 31 Oct 2016 |
GBX |
49.875 |
50 |
49.75 |
49.875 |
49.8639 |
0.0 (0.0%)
|
348,494 |
| 28 Oct 2016 |
GBX |
49.875 |
50 |
49.751 |
49.875 |
49.8639 |
0.0 (0.0%)
|
136,831 |
| 27 Oct 2016 |
GBX |
49.875 |
50 |
49.75 |
49.875 |
49.8639 |
0.0 (0.0%)
|
135,512 |
| 26 Oct 2016 |
GBX |
49.875 |
49.95 |
49.803 |
49.875 |
49.8639 |
0.0 (0.0%)
|
197,435 |
| 25 Oct 2016 |
GBX |
49.75 |
50 |
49.5 |
49.875 |
49.8639 |
+0.125 (+0.25%)
|
635,226 |
| 24 Oct 2016 |
GBX |
51.2 |
51.2 |
49.303 |
49.75 |
49.7389 |
-1.5 (-2.93%)
|
826,397 |
| 21 Oct 2016 |
GBX |
51 |
53 |
50.05 |
51.25 |
51.2386 |
-11.75 (-18.65%)
|
2,531,306 |
| 20 Oct 2016 |
GBX |
62.5 |
63 |
62.02 |
63 |
62.986 |
+0.5 (+0.80%)
|
1,095 |
| 19 Oct 2016 |
GBX |
62.5 |
62.5 |
62 |
62.5 |
62.4861 |
-0.5 (-0.79%)
|
49,052 |
| 18 Oct 2016 |
GBX |
63.25 |
63.4 |
62.04 |
63 |
62.986 |
-0.25 (-0.40%)
|
37,538 |
