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 |
| 16 Dec 2015 |
GBX |
93.5 |
93.5 |
92 |
93.5 |
93.4792 |
0.0 (0.0%)
|
3,651 |
| 15 Dec 2015 |
GBX |
93.5 |
93.7 |
93.5 |
93.5 |
93.4792 |
0.0 (0.0%)
|
7,635 |
| 14 Dec 2015 |
GBX |
94 |
94.4 |
92 |
93.5 |
93.4792 |
-0.5 (-0.53%)
|
27,437 |
| 11 Dec 2015 |
GBX |
94 |
94.4 |
93.25 |
94 |
93.979 |
0.0 (0.0%)
|
60,857 |
| 10 Dec 2015 |
GBX |
93.5 |
94.6 |
92.84 |
94 |
93.979 |
+0.5 (+0.53%)
|
38,485 |
| 9 Dec 2015 |
GBX |
94.8 |
94.8 |
92.6602 |
93.5 |
93.4792 |
-1.5 (-1.58%)
|
57,914 |
| 8 Dec 2015 |
GBX |
95.7498 |
95.7498 |
94.12 |
95 |
94.9788 |
-1 (-1.04%)
|
28,410 |
| 7 Dec 2015 |
GBX |
96.5 |
97 |
95.55 |
96 |
95.9786 |
-0.5 (-0.52%)
|
16,305 |
| 4 Dec 2015 |
GBX |
96.5 |
97 |
95.75 |
96.5 |
96.4785 |
0.0 (0.0%)
|
37,955 |
| 3 Dec 2015 |
GBX |
97 |
98 |
96.25 |
96.5 |
96.4785 |
-0.5 (-0.52%)
|
34,859 |
| 2 Dec 2015 |
GBX |
98 |
98 |
96 |
97 |
96.9784 |
-1 (-1.02%)
|
88,348 |
| 1 Dec 2015 |
GBX |
96.1 |
100 |
96.1 |
98 |
97.9782 |
+2 (+2.08%)
|
46,504 |
| 30 Nov 2015 |
GBX |
95.1 |
98 |
95.1 |
96 |
95.9786 |
+1.5 (+1.59%)
|
34,331 |
| 27 Nov 2015 |
GBX |
93.5 |
95.94 |
92.6 |
94.5 |
94.4789 |
+1 (+1.07%)
|
37,896 |
| 26 Nov 2015 |
GBX |
91.33 |
95.1869 |
91.33 |
93.5 |
93.4792 |
+3 (+3.31%)
|
113,486 |
| 25 Nov 2015 |
GBX |
85.11 |
91 |
85.11 |
90.5 |
90.4798 |
+5.5 (+6.47%)
|
339,614 |
| 24 Nov 2015 |
GBX |
84.5 |
85.9998 |
83.05 |
85 |
84.981 |
+0.5 (+0.59%)
|
84,552 |
| 23 Nov 2015 |
GBX |
89 |
89.95 |
83.0002 |
84.5 |
84.4812 |
-4.5 (-5.06%)
|
177,243 |
| 20 Nov 2015 |
GBX |
91.48 |
91.48 |
88.5 |
89 |
88.9802 |
-2.5 (-2.73%)
|
163,999 |
| 19 Nov 2015 |
GBX |
91.5 |
91.5 |
90.2 |
91.5 |
91.4796 |
0.0 (0.0%)
|
21,324 |
| 18 Nov 2015 |
GBX |
91.5 |
92.5 |
90.48 |
91.5 |
91.4796 |
0.0 (0.0%)
|
54,976 |
| 17 Nov 2015 |
GBX |
91.5 |
92.82 |
90.45 |
91.5 |
91.4796 |
0.0 (0.0%)
|
11,598 |
| 16 Nov 2015 |
GBX |
92.82 |
92.82 |
90.1 |
91.5 |
91.4796 |
-1.5 (-1.61%)
|
40,287 |
| 13 Nov 2015 |
GBX |
93 |
94 |
91.3 |
93 |
92.9793 |
0.0 (0.0%)
|
15,934 |
| 12 Nov 2015 |
GBX |
93.5 |
94 |
91.3 |
93 |
92.9793 |
-0.5 (-0.53%)
|
16,679 |
| 11 Nov 2015 |
GBX |
93.5 |
95 |
92.2 |
93.5 |
93.4792 |
0.0 (0.0%)
|
4,826 |
| 10 Nov 2015 |
GBX |
94 |
95.2 |
91 |
93.5 |
93.4792 |
-0.5 (-0.53%)
|
38,115 |
| 9 Nov 2015 |
GBX |
96 |
96 |
92 |
94 |
93.979 |
-2.5 (-2.59%)
|
39,422 |
| 6 Nov 2015 |
GBX |
96.5 |
98 |
95.55 |
96.5 |
96.4785 |
0.0 (0.0%)
|
45,680 |
| 5 Nov 2015 |
GBX |
96.5 |
98 |
95.721 |
96.5 |
96.4785 |
0.0 (0.0%)
|
123,072 |
