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 |
| 5 Sep 2016 |
GBX |
78.97 |
78.97 |
76.72 |
77.5 |
77.4827 |
-1.5 (-1.90%)
|
73,313 |
| 2 Sep 2016 |
GBX |
78 |
79.8998 |
76.04 |
79 |
78.9824 |
+1 (+1.28%)
|
61,514 |
| 1 Sep 2016 |
GBX |
75.5 |
79 |
74.93 |
78 |
77.9826 |
+2.5 (+3.31%)
|
167,776 |
| 31 Aug 2016 |
GBX |
77.9 |
77.9 |
74.93 |
75.5 |
75.4832 |
-2.5 (-3.21%)
|
64,848 |
| 30 Aug 2016 |
GBX |
79 |
80.7 |
77.75 |
78 |
77.9826 |
-1 (-1.27%)
|
159,722 |
| 26 Aug 2016 |
GBX |
78.5 |
81 |
77.44 |
79 |
78.9824 |
+0.5 (+0.64%)
|
100,404 |
| 25 Aug 2016 |
GBX |
74.5 |
80 |
73.6 |
78.5 |
78.4825 |
+4 (+5.37%)
|
160,196 |
| 24 Aug 2016 |
GBX |
71.8 |
75.9 |
71.8 |
74.5 |
74.4834 |
+3.5 (+4.93%)
|
291,099 |
| 23 Aug 2016 |
GBX |
71 |
72 |
70.8 |
71 |
70.9842 |
0.0 (0.0%)
|
66,621 |
| 22 Aug 2016 |
GBX |
71.5 |
73 |
70.001 |
71 |
70.9842 |
-0.5 (-0.70%)
|
11,902 |
| 19 Aug 2016 |
GBX |
71.5 |
72.999 |
70.5 |
71.5 |
71.4841 |
0.0 (0.0%)
|
32,077 |
| 18 Aug 2016 |
GBX |
71.5 |
72.999 |
70 |
71.5 |
71.4841 |
0.0 (0.0%)
|
58,378 |
| 17 Aug 2016 |
GBX |
70 |
73 |
69.6 |
71.5 |
71.4841 |
+2.25 (+3.25%)
|
65,823 |
| 16 Aug 2016 |
GBX |
69.75 |
71 |
69 |
69.25 |
69.2346 |
-0.5 (-0.72%)
|
127,314 |
| 15 Aug 2016 |
GBX |
69 |
70 |
68.4002 |
69.75 |
69.7344 |
+0.75 (+1.09%)
|
76,329 |
| 12 Aug 2016 |
GBX |
68 |
71.007 |
68 |
69 |
68.9846 |
+1.5 (+2.22%)
|
63,112 |
| 11 Aug 2016 |
GBX |
68 |
68 |
66.001 |
67.5 |
67.485 |
-0.5 (-0.74%)
|
35,872 |
| 10 Aug 2016 |
GBX |
66 |
70.9 |
65.66 |
68 |
67.9848 |
+2 (+3.03%)
|
102,172 |
| 9 Aug 2016 |
GBX |
66.5 |
67.52 |
65.4 |
66 |
65.9853 |
-0.5 (-0.75%)
|
58,572 |
| 8 Aug 2016 |
GBX |
67 |
68.3 |
65.375 |
66.5 |
66.4852 |
-0.5 (-0.75%)
|
48,137 |
| 5 Aug 2016 |
GBX |
69 |
69.5 |
65.375 |
67 |
66.9851 |
-2 (-2.90%)
|
58,023 |
| 4 Aug 2016 |
GBX |
68 |
69.9 |
67.625 |
69 |
68.9846 |
+1 (+1.47%)
|
209,750 |
| 3 Aug 2016 |
GBX |
63.5 |
70 |
62.5 |
68 |
67.9848 |
+4.5 (+7.09%)
|
396,841 |
| 2 Aug 2016 |
GBX |
63 |
64 |
61.9 |
63.5 |
63.4858 |
+0.5 (+0.79%)
|
145,344 |
| 1 Aug 2016 |
GBX |
62 |
63.9998 |
59.3 |
63 |
62.986 |
+1 (+1.61%)
|
311,576 |
| 29 Jul 2016 |
GBX |
56.25 |
63.58 |
56 |
62 |
61.9862 |
+5.75 (+10.22%)
|
2,355,274 |
| 28 Jul 2016 |
GBX |
56.25 |
56.4 |
56 |
56.25 |
56.2375 |
0.0 (0.0%)
|
1,154,907 |
| 27 Jul 2016 |
GBX |
56.75 |
56.75 |
56 |
56.25 |
56.2375 |
-0.5 (-0.88%)
|
502,510 |
| 26 Jul 2016 |
GBX |
56.5 |
57 |
56.5 |
56.75 |
56.7373 |
+0.25 (+0.44%)
|
1,068,302 |
| 25 Jul 2016 |
GBX |
57.5 |
58.1 |
55 |
56.5 |
56.4874 |
+1 (+1.80%)
|
551,157 |
