Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Feb 2016 |
GBX |
77.5 |
84 |
76.9 |
83.5 |
83.4814 |
+8 (+10.60%)
|
213,509 |
| 29 Jan 2016 |
GBX |
75.5 |
75.5 |
75 |
75.5 |
75.4832 |
0.0 (0.0%)
|
12,065 |
| 28 Jan 2016 |
GBX |
75.5 |
75.5 |
75 |
75.5 |
75.4832 |
0.0 (0.0%)
|
33,533 |
| 27 Jan 2016 |
GBX |
75.5 |
75.5 |
75.05 |
75.5 |
75.4832 |
0.0 (0.0%)
|
12,891 |
| 26 Jan 2016 |
GBX |
75.5 |
75.5 |
74 |
75.5 |
75.4832 |
0.0 (0.0%)
|
167,008 |
| 25 Jan 2016 |
GBX |
75.5 |
76 |
75 |
75.5 |
75.4832 |
0.0 (0.0%)
|
56,394 |
| 22 Jan 2016 |
GBX |
74.5 |
75.881 |
74.5 |
75.5 |
75.4832 |
+1.5 (+2.03%)
|
332,131 |
| 21 Jan 2016 |
GBX |
74.5 |
74.68 |
73.1 |
74 |
73.9835 |
-0.5 (-0.67%)
|
54,868 |
| 20 Jan 2016 |
GBX |
74.5 |
75.25 |
73 |
74.5 |
74.4834 |
0.0 (0.0%)
|
117,326 |
| 19 Jan 2016 |
GBX |
70.25 |
74.5 |
70 |
74.5 |
74.4834 |
+4.25 (+6.05%)
|
217,850 |
| 18 Jan 2016 |
GBX |
72 |
72 |
67 |
70.25 |
70.2343 |
-2 (-2.77%)
|
372,908 |
| 15 Jan 2016 |
GBX |
73.5 |
73.675 |
71.1 |
72.25 |
72.2339 |
-2.25 (-3.02%)
|
133,922 |
| 14 Jan 2016 |
GBX |
77.4 |
77.4 |
70.5 |
74.5 |
74.4834 |
-3 (-3.87%)
|
680,802 |
| 13 Jan 2016 |
GBX |
80.3 |
80.3 |
77 |
77.5 |
77.4827 |
-3 (-3.73%)
|
249,694 |
| 12 Jan 2016 |
GBX |
84.5 |
84.725 |
79 |
80.5 |
80.4821 |
-4 (-4.73%)
|
146,588 |
| 11 Jan 2016 |
GBX |
86.5 |
86.5 |
84 |
84.5 |
84.4812 |
-2 (-2.31%)
|
65,355 |
| 8 Jan 2016 |
GBX |
88.5 |
89 |
86.25 |
86.5 |
86.4807 |
-2 (-2.26%)
|
73,456 |
| 7 Jan 2016 |
GBX |
90.5 |
90.92 |
87.4 |
88.5 |
88.4803 |
-2 (-2.21%)
|
73,950 |
| 6 Jan 2016 |
GBX |
90 |
91.5 |
88.25 |
90.5 |
90.4798 |
+0.5 (+0.56%)
|
87,101 |
| 5 Jan 2016 |
GBX |
92 |
92 |
88.5 |
90 |
89.9799 |
-2 (-2.17%)
|
38,518 |
| 4 Jan 2016 |
GBX |
93.5 |
94.4 |
90.5 |
92 |
91.9795 |
-1.5 (-1.60%)
|
91,543 |
| 31 Dec 2015 |
GBX |
93.5 |
93.95 |
92.06 |
93.5 |
93.4792 |
0.0 (0.0%)
|
8,664 |
| 30 Dec 2015 |
GBX |
93.5 |
93.9 |
91.1 |
93.5 |
93.4792 |
0.0 (0.0%)
|
39,699 |
| 29 Dec 2015 |
GBX |
93.5 |
94.22 |
91.5 |
93.5 |
93.4792 |
+0.5 (+0.54%)
|
23,947 |
| 24 Dec 2015 |
GBX |
93 |
93 |
91.05 |
93 |
92.9793 |
0.0 (0.0%)
|
1,319 |
| 23 Dec 2015 |
GBX |
93 |
93.7 |
91.05 |
93 |
92.9793 |
0.0 (0.0%)
|
2,553 |
| 22 Dec 2015 |
GBX |
93 |
94 |
90.9091 |
93 |
92.9793 |
0.0 (0.0%)
|
77,065 |
| 21 Dec 2015 |
GBX |
93 |
93.225 |
92.2 |
93 |
92.9793 |
0.0 (0.0%)
|
3,298 |
| 18 Dec 2015 |
GBX |
93.5 |
93.5 |
92 |
93 |
92.9793 |
-0.5 (-0.53%)
|
24,050 |
| 17 Dec 2015 |
GBX |
93.5 |
93.6498 |
93.5 |
93.5 |
93.4792 |
0.0 (0.0%)
|
1,570 |
