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 |
| 10 Jun 2016 |
GBX |
67.5 |
69.8 |
67.09 |
69 |
68.9846 |
+1.5 (+2.22%)
|
93,841 |
| 9 Jun 2016 |
GBX |
67.5 |
67.5 |
67.09 |
67.5 |
67.485 |
0.0 (0.0%)
|
6,010 |
| 8 Jun 2016 |
GBX |
67.5 |
67.9998 |
67 |
67.5 |
67.485 |
0.0 (0.0%)
|
58,428 |
| 7 Jun 2016 |
GBX |
68 |
68.8 |
67 |
67.5 |
67.485 |
-0.5 (-0.74%)
|
143,129 |
| 6 Jun 2016 |
GBX |
69 |
69 |
67.15 |
68 |
67.9848 |
-1 (-1.45%)
|
104,926 |
| 3 Jun 2016 |
GBX |
69 |
69.6 |
68.12 |
69 |
68.9846 |
0.0 (0.0%)
|
35,379 |
| 2 Jun 2016 |
GBX |
69 |
70 |
68.12 |
69 |
68.9846 |
0.0 (0.0%)
|
17,164 |
| 1 Jun 2016 |
GBX |
68.5 |
69.5 |
67.12 |
69 |
68.9846 |
+0.5 (+0.73%)
|
47,077 |
| 31 May 2016 |
GBX |
69 |
69 |
67 |
68.5 |
68.4847 |
-2.5 (-3.52%)
|
58,905 |
| 27 May 2016 |
GBX |
71.5 |
71.5 |
68.001 |
71 |
70.9842 |
-1 (-1.39%)
|
102,041 |
| 26 May 2016 |
GBX |
71.5 |
72 |
71 |
72 |
71.9839 |
-0.25 (-0.35%)
|
70,936 |
| 25 May 2016 |
GBX |
70.5 |
72.6 |
70.5 |
72.25 |
72.2339 |
+1.75 (+2.48%)
|
87,514 |
| 24 May 2016 |
GBX |
71.5 |
71.9 |
70 |
70.5 |
70.4843 |
-1 (-1.40%)
|
55,026 |
| 23 May 2016 |
GBX |
73.5 |
73.5 |
70.0002 |
71.5 |
71.4841 |
-2 (-2.72%)
|
144,870 |
| 20 May 2016 |
GBX |
74 |
74 |
73 |
73.5 |
73.4836 |
-0.5 (-0.68%)
|
39,567 |
| 19 May 2016 |
GBX |
74.4 |
74.4 |
73 |
74 |
73.9835 |
-0.5 (-0.67%)
|
52,591 |
| 18 May 2016 |
GBX |
74.5 |
74.7 |
74.11 |
74.5 |
74.4834 |
0.0 (0.0%)
|
73,197 |
| 17 May 2016 |
GBX |
74.5 |
74.6 |
74.11 |
74.5 |
74.4834 |
0.0 (0.0%)
|
2,555 |
| 16 May 2016 |
GBX |
74.5 |
74.999 |
74 |
74.5 |
74.4834 |
0.0 (0.0%)
|
74,644 |
| 13 May 2016 |
GBX |
76 |
76.16 |
73.25 |
74.5 |
74.4834 |
-1.5 (-1.97%)
|
124,364 |
| 12 May 2016 |
GBX |
76.5 |
76.5 |
75.4 |
76 |
75.9831 |
-1.5 (-1.94%)
|
50,182 |
| 11 May 2016 |
GBX |
77.5 |
78.4111 |
75.75 |
77.5 |
77.4827 |
0.0 (0.0%)
|
10,870 |
| 10 May 2016 |
GBX |
81 |
81.7 |
76 |
77.5 |
77.4827 |
-3 (-3.73%)
|
116,031 |
| 9 May 2016 |
GBX |
80 |
80.95 |
79.55 |
80.5 |
80.4821 |
+0.5 (+0.63%)
|
11,016 |
| 6 May 2016 |
GBX |
80 |
80.95 |
78.48 |
80 |
79.9822 |
0.0 (0.0%)
|
3,090 |
| 5 May 2016 |
GBX |
79.5 |
80.95 |
78.5 |
80 |
79.9822 |
+0.5 (+0.63%)
|
124,558 |
| 4 May 2016 |
GBX |
79.5 |
80.5 |
79.5 |
79.5 |
79.4823 |
0.0 (0.0%)
|
15,100 |
| 3 May 2016 |
GBX |
78.5 |
80.7 |
77.5 |
79.5 |
79.4823 |
+1 (+1.27%)
|
9,406 |
| 29 Apr 2016 |
GBX |
78 |
80 |
77.2402 |
78.5 |
78.4825 |
+0.5 (+0.64%)
|
21,624 |
| 28 Apr 2016 |
GBX |
81 |
81.175 |
77.22 |
78 |
77.9826 |
-3 (-3.70%)
|
58,664 |
