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 |
| 22 Jul 2016 |
GBX |
56.5 |
57.3 |
54.25 |
55.5 |
55.4876 |
-2 (-3.48%)
|
151,572 |
| 21 Jul 2016 |
GBX |
58 |
58.225 |
57 |
57.5 |
57.4872 |
-0.5 (-0.86%)
|
88,667 |
| 20 Jul 2016 |
GBX |
58 |
61.9441 |
58 |
58 |
57.9871 |
0.0 (0.0%)
|
199,745 |
| 19 Jul 2016 |
GBX |
58 |
59 |
57.22 |
58 |
57.9871 |
0.0 (0.0%)
|
37,320 |
| 18 Jul 2016 |
GBX |
59 |
59.5 |
58 |
58 |
57.9871 |
-1 (-1.69%)
|
36,092 |
| 15 Jul 2016 |
GBX |
59 |
59.6 |
58 |
59 |
58.9868 |
0.0 (0.0%)
|
73,793 |
| 14 Jul 2016 |
GBX |
58 |
59.68 |
58 |
59 |
58.9868 |
+1 (+1.72%)
|
90,338 |
| 13 Jul 2016 |
GBX |
58.25 |
60.96 |
57.65 |
58 |
57.9871 |
-0.25 (-0.43%)
|
157,514 |
| 12 Jul 2016 |
GBX |
54 |
59.4 |
53.001 |
58.25 |
58.237 |
+4.25 (+7.87%)
|
267,710 |
| 11 Jul 2016 |
GBX |
53.5 |
55 |
52.001 |
54 |
53.988 |
+0.5 (+0.93%)
|
95,401 |
| 8 Jul 2016 |
GBX |
52.5 |
53.7 |
50.001 |
53.5 |
53.4881 |
+1 (+1.90%)
|
169,266 |
| 7 Jul 2016 |
GBX |
52 |
52.9 |
50.1957 |
52.5 |
52.4883 |
+0.5 (+0.96%)
|
50,180 |
| 6 Jul 2016 |
GBX |
57.5 |
57.6 |
51 |
52 |
51.9884 |
-5.5 (-9.57%)
|
202,831 |
| 5 Jul 2016 |
GBX |
60.5 |
61 |
56.999 |
57.5 |
57.4872 |
-3 (-4.96%)
|
113,137 |
| 4 Jul 2016 |
GBX |
61.3 |
61.3 |
59 |
60.5 |
60.4865 |
-1 (-1.63%)
|
103,412 |
| 1 Jul 2016 |
GBX |
61.5 |
61.5 |
61 |
61.5 |
61.4863 |
0.0 (0.0%)
|
30,000 |
| 30 Jun 2016 |
GBX |
61 |
61.5 |
60 |
61.5 |
61.4863 |
+0.5 (+0.82%)
|
64,286 |
| 29 Jun 2016 |
GBX |
64 |
64 |
59.4 |
61 |
60.9864 |
-3 (-4.69%)
|
281,660 |
| 28 Jun 2016 |
GBX |
60 |
64.4 |
59.2 |
64 |
63.9857 |
+4.5 (+7.56%)
|
45,171 |
| 27 Jun 2016 |
GBX |
65 |
66.5 |
59.1 |
59.5 |
59.4867 |
-5.5 (-8.46%)
|
115,993 |
| 24 Jun 2016 |
GBX |
63 |
66 |
60 |
65 |
64.9855 |
-3 (-4.41%)
|
208,025 |
| 23 Jun 2016 |
GBX |
68.5 |
68.7 |
67.3 |
68 |
67.9848 |
-0.5 (-0.73%)
|
141,389 |
| 22 Jun 2016 |
GBX |
66.5 |
68.9 |
66.001 |
68.5 |
68.4847 |
+2 (+3.01%)
|
90,306 |
| 21 Jun 2016 |
GBX |
68 |
68 |
66.15 |
66.5 |
66.4852 |
-2 (-2.92%)
|
123,967 |
| 20 Jun 2016 |
GBX |
66.7 |
68.8 |
66.7 |
68.5 |
68.4847 |
+2 (+3.01%)
|
63,764 |
| 17 Jun 2016 |
GBX |
66.5 |
66.9 |
65 |
66.5 |
66.4852 |
0.0 (0.0%)
|
45,852 |
| 16 Jun 2016 |
GBX |
67.25 |
67.4 |
65.2 |
66.5 |
66.4852 |
-0.75 (-1.12%)
|
32,915 |
| 15 Jun 2016 |
GBX |
65.999 |
67.7 |
65.999 |
67.25 |
67.235 |
+1.75 (+2.67%)
|
54,818 |
| 14 Jun 2016 |
GBX |
69.001 |
69.001 |
65.001 |
65.5 |
65.4854 |
-4 (-5.76%)
|
147,685 |
| 13 Jun 2016 |
GBX |
69 |
69.8 |
68.001 |
69.5 |
69.4845 |
+0.5 (+0.72%)
|
77,969 |
