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 |
| 14 Mar 2016 |
GBX |
78.5 |
79.25 |
77.2 |
78.5 |
78.4825 |
0.0 (0.0%)
|
33,358 |
| 11 Mar 2016 |
GBX |
78.5 |
79.25 |
77 |
78.5 |
78.4825 |
0.0 (0.0%)
|
13,778 |
| 10 Mar 2016 |
GBX |
79 |
79.5 |
78.0002 |
78.5 |
78.4825 |
-0.5 (-0.63%)
|
45,258 |
| 9 Mar 2016 |
GBX |
78.5 |
79.5 |
78 |
79 |
78.9824 |
+0.5 (+0.64%)
|
41,563 |
| 8 Mar 2016 |
GBX |
78 |
79 |
78 |
78.5 |
78.4825 |
+0.5 (+0.64%)
|
78,836 |
| 7 Mar 2016 |
GBX |
78 |
78.042 |
77.1202 |
78 |
77.9826 |
0.0 (0.0%)
|
42,577 |
| 4 Mar 2016 |
GBX |
78 |
79 |
77.1202 |
78 |
77.9826 |
0.0 (0.0%)
|
15,087 |
| 3 Mar 2016 |
GBX |
78 |
78 |
77 |
78 |
77.9826 |
0.0 (0.0%)
|
30,584 |
| 2 Mar 2016 |
GBX |
78 |
78 |
77 |
78 |
77.9826 |
0.0 (0.0%)
|
21,386 |
| 1 Mar 2016 |
GBX |
78 |
78 |
75.0002 |
78 |
77.9826 |
0.0 (0.0%)
|
237,306 |
| 29 Feb 2016 |
GBX |
78 |
78 |
77 |
78 |
77.9826 |
0.0 (0.0%)
|
13,464 |
| 26 Feb 2016 |
GBX |
77.5 |
78.5 |
77 |
78 |
77.9826 |
+0.5 (+0.65%)
|
57,561 |
| 25 Feb 2016 |
GBX |
77.5 |
77.8 |
76.3 |
77.5 |
77.4827 |
0.0 (0.0%)
|
1,086,970 |
| 24 Feb 2016 |
GBX |
77.8 |
77.8 |
76.3 |
77.5 |
77.4827 |
-0.5 (-0.64%)
|
36,488 |
| 23 Feb 2016 |
GBX |
78 |
78 |
76 |
78 |
77.9826 |
0.0 (0.0%)
|
54,825 |
| 22 Feb 2016 |
GBX |
79.6 |
79.6 |
77 |
78 |
77.9826 |
-2 (-2.50%)
|
47,905 |
| 19 Feb 2016 |
GBX |
80 |
80 |
79 |
80 |
79.9822 |
0.0 (0.0%)
|
37,219 |
| 18 Feb 2016 |
GBX |
80 |
80 |
79 |
80 |
79.9822 |
0.0 (0.0%)
|
136,390 |
| 17 Feb 2016 |
GBX |
80 |
80 |
79.06 |
80 |
79.9822 |
0.0 (0.0%)
|
39,760 |
| 16 Feb 2016 |
GBX |
80 |
80 |
79.06 |
80 |
79.9822 |
0.0 (0.0%)
|
16,600 |
| 15 Feb 2016 |
GBX |
79.5 |
80 |
78.5 |
80 |
79.9822 |
+0.5 (+0.63%)
|
33,409 |
| 12 Feb 2016 |
GBX |
80 |
80 |
78 |
79.5 |
79.4823 |
-0.5 (-0.63%)
|
45,218 |
| 11 Feb 2016 |
GBX |
81 |
81 |
79 |
80 |
79.9822 |
-1.5 (-1.84%)
|
104,945 |
| 10 Feb 2016 |
GBX |
81 |
81.9 |
80 |
81.5 |
81.4818 |
+0.5 (+0.62%)
|
13,320 |
| 9 Feb 2016 |
GBX |
81 |
82 |
80 |
81 |
80.9819 |
0.0 (0.0%)
|
395,745 |
| 8 Feb 2016 |
GBX |
82.5 |
83 |
80.5 |
81 |
80.9819 |
-1.5 (-1.82%)
|
264,058 |
| 5 Feb 2016 |
GBX |
80.7 |
83 |
80.7 |
82.5 |
82.4816 |
+2 (+2.48%)
|
178,819 |
| 4 Feb 2016 |
GBX |
80.5 |
80.8 |
80 |
80.5 |
80.4821 |
0.0 (0.0%)
|
151,507 |
| 3 Feb 2016 |
GBX |
83 |
83.6 |
80 |
80.5 |
80.4821 |
-3 (-3.59%)
|
246,476 |
| 2 Feb 2016 |
GBX |
83.5 |
83.9 |
82 |
83.5 |
83.4814 |
0.0 (0.0%)
|
72,194 |
