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 |
| 27 Apr 2016 |
GBX |
81 |
81.78 |
81 |
81 |
80.9819 |
0.0 (0.0%)
|
11,852 |
| 26 Apr 2016 |
GBX |
81 |
81.4 |
80.02 |
81 |
80.9819 |
0.0 (0.0%)
|
406,857 |
| 25 Apr 2016 |
GBX |
79.5 |
82 |
78.2002 |
81 |
80.9819 |
+1.5 (+1.89%)
|
68,200 |
| 22 Apr 2016 |
GBX |
79 |
80.25 |
77.8 |
79.5 |
79.4823 |
+0.5 (+0.63%)
|
49,821 |
| 21 Apr 2016 |
GBX |
79 |
80.7 |
77.3 |
79 |
78.9824 |
0.0 (0.0%)
|
49,482 |
| 20 Apr 2016 |
GBX |
78.5 |
81 |
77.12 |
79 |
78.9824 |
+0.5 (+0.64%)
|
60,832 |
| 19 Apr 2016 |
GBX |
79.8 |
79.8 |
76.2 |
78.5 |
78.4825 |
-1.5 (-1.88%)
|
123,060 |
| 18 Apr 2016 |
GBX |
81 |
82.5 |
78 |
80 |
79.9822 |
-1 (-1.23%)
|
95,241 |
| 15 Apr 2016 |
GBX |
81 |
82.56 |
79.8 |
81 |
80.9819 |
0.0 (0.0%)
|
34,044 |
| 14 Apr 2016 |
GBX |
80 |
82.082 |
78.6 |
81 |
80.9819 |
0.0 (0.0%)
|
114,127 |
| 13 Apr 2016 |
GBX |
82 |
82.4 |
80 |
81 |
80.9819 |
-1 (-1.22%)
|
53,380 |
| 12 Apr 2016 |
GBX |
82.5 |
82.7 |
81 |
82 |
81.9817 |
-0.5 (-0.61%)
|
46,729 |
| 11 Apr 2016 |
GBX |
82.5 |
82.8 |
80.1 |
82.5 |
82.4816 |
-1 (-1.20%)
|
93,151 |
| 8 Apr 2016 |
GBX |
83.5 |
83.95 |
82 |
83.5 |
83.4814 |
0.0 (0.0%)
|
37,129 |
| 7 Apr 2016 |
GBX |
83.5 |
84 |
79.84 |
83.5 |
83.4814 |
0.0 (0.0%)
|
1,959,763 |
| 6 Apr 2016 |
GBX |
83.5 |
85 |
82 |
83.5 |
83.4814 |
0.0 (0.0%)
|
67,517 |
| 5 Apr 2016 |
GBX |
83.5 |
83.8 |
82.06 |
83.5 |
83.4814 |
0.0 (0.0%)
|
42,073 |
| 4 Apr 2016 |
GBX |
85 |
86.5 |
82.06 |
83.5 |
83.4814 |
-1.5 (-1.76%)
|
78,181 |
| 1 Apr 2016 |
GBX |
83 |
87 |
83 |
85 |
84.981 |
+2.5 (+3.03%)
|
143,770 |
| 31 Mar 2016 |
GBX |
82 |
83.9998 |
80.75 |
82.5 |
82.4816 |
+0.5 (+0.61%)
|
371,146 |
| 30 Mar 2016 |
GBX |
82 |
83.76 |
80 |
82 |
81.9817 |
0.0 (0.0%)
|
53,426 |
| 29 Mar 2016 |
GBX |
79 |
84 |
79 |
82 |
81.9817 |
+3 (+3.80%)
|
164,127 |
| 24 Mar 2016 |
GBX |
78.5 |
80 |
77.3 |
79 |
78.9824 |
+0.5 (+0.64%)
|
103,200 |
| 23 Mar 2016 |
GBX |
77.001 |
78.5 |
77.001 |
78.5 |
78.4825 |
+1.5 (+1.95%)
|
20,855 |
| 22 Mar 2016 |
GBX |
74.5 |
77.725 |
74.4 |
77 |
76.9828 |
+2.5 (+3.36%)
|
170,621 |
| 21 Mar 2016 |
GBX |
81.5 |
83 |
73.5 |
74.5 |
74.4834 |
-4 (-5.10%)
|
410,583 |
| 18 Mar 2016 |
GBX |
78 |
79 |
77.001 |
78.5 |
78.4825 |
+0.5 (+0.64%)
|
168,324 |
| 17 Mar 2016 |
GBX |
78 |
78.8 |
77 |
78 |
77.9826 |
0.0 (0.0%)
|
63,237 |
| 16 Mar 2016 |
GBX |
78.5 |
78.95 |
77.2 |
78 |
77.9826 |
-0.5 (-0.64%)
|
28,372 |
| 15 Mar 2016 |
GBX |
78.5 |
79 |
77.3 |
78.5 |
78.4825 |
0.0 (0.0%)
|
29,245 |
