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 |
| 4 Nov 2015 |
GBX |
96 |
100 |
95 |
96.5 |
96.4785 |
+0.5 (+0.52%)
|
266,545 |
| 3 Nov 2015 |
GBX |
94 |
96.98 |
92 |
96 |
95.9786 |
+2 (+2.13%)
|
107,102 |
| 2 Nov 2015 |
GBX |
92 |
95.56 |
91.82 |
94 |
93.979 |
+2 (+2.17%)
|
158,064 |
| 30 Oct 2015 |
GBX |
91.2 |
93 |
91.2 |
92 |
91.9795 |
+1 (+1.10%)
|
56,538 |
| 29 Oct 2015 |
GBX |
93.5 |
93.8 |
90.0002 |
91 |
90.9797 |
-2.5 (-2.67%)
|
69,869 |
| 28 Oct 2015 |
GBX |
94 |
94 |
93.0002 |
93.5 |
93.4792 |
-0.5 (-0.53%)
|
41,615 |
| 27 Oct 2015 |
GBX |
95 |
95.5 |
93 |
94 |
93.979 |
-1 (-1.05%)
|
107,983 |
| 26 Oct 2015 |
GBX |
94.5 |
95.7 |
93 |
95 |
94.9788 |
+0.5 (+0.53%)
|
110,252 |
| 23 Oct 2015 |
GBX |
90 |
95.22 |
90 |
94.5 |
94.4789 |
+4.5 (+5%)
|
192,023 |
| 22 Oct 2015 |
GBX |
90.4998 |
90.4998 |
89 |
90 |
89.9799 |
0.0 (0.0%)
|
112,741 |
| 21 Oct 2015 |
GBX |
92 |
92.2 |
89.1 |
90 |
89.9799 |
-2 (-2.17%)
|
168,535 |
| 20 Oct 2015 |
GBX |
94.35 |
94.35 |
89.3 |
92 |
91.9795 |
-2.5 (-2.65%)
|
145,189 |
| 19 Oct 2015 |
GBX |
105.5 |
106.5 |
92 |
94.5 |
94.4789 |
-7 (-6.90%)
|
401,385 |
| 16 Oct 2015 |
GBX |
104.4998 |
104.4998 |
100 |
101.5 |
101.4774 |
-4 (-3.79%)
|
105,553 |
| 15 Oct 2015 |
GBX |
106 |
107.2 |
105 |
105.5 |
105.4765 |
-0.5 (-0.47%)
|
969,194 |
| 14 Oct 2015 |
GBX |
105 |
107 |
103 |
106 |
105.9764 |
0.0 (0.0%)
|
176,678 |
| 13 Oct 2015 |
GBX |
107 |
108 |
105.1 |
106 |
105.9764 |
-1 (-0.93%)
|
47,658 |
| 12 Oct 2015 |
GBX |
107 |
108 |
106 |
107 |
106.9761 |
0.0 (0.0%)
|
869,951 |
| 9 Oct 2015 |
GBX |
107 |
110 |
106.22 |
107 |
106.9761 |
0.0 (0.0%)
|
106,679 |
| 8 Oct 2015 |
GBX |
107 |
108 |
106.4 |
107 |
106.9761 |
0.0 (0.0%)
|
72,234 |
| 7 Oct 2015 |
GBX |
105.5 |
108 |
105.5 |
107 |
106.9761 |
+1.5 (+1.42%)
|
199,453 |
| 6 Oct 2015 |
GBX |
103.5 |
107 |
103.5 |
105.5 |
105.4765 |
+2.5 (+2.43%)
|
235,108 |
| 5 Oct 2015 |
GBX |
102 |
104.99 |
101.6 |
103 |
102.977 |
0.0 (0.0%)
|
48,503 |
| 2 Oct 2015 |
GBX |
103 |
104.6 |
101.7 |
103 |
102.977 |
0.0 (0.0%)
|
30,942 |
| 1 Oct 2015 |
GBX |
101.01 |
104.6 |
101.01 |
103 |
102.977 |
+2 (+1.98%)
|
55,561 |
| 30 Sep 2015 |
GBX |
100 |
102 |
99 |
101 |
100.9775 |
+1 (+1%)
|
132,661 |
| 29 Sep 2015 |
GBX |
102.5 |
103.52 |
98 |
100 |
99.9777 |
-2.5 (-2.44%)
|
440,933 |
| 28 Sep 2015 |
GBX |
100 |
105 |
99.8 |
102.5 |
102.4771 |
+2.5 (+2.50%)
|
135,509 |
| 25 Sep 2015 |
GBX |
98.7 |
102 |
98.7 |
100 |
99.9777 |
+2 (+2.04%)
|
68,281 |
| 24 Sep 2015 |
GBX |
98 |
99 |
97.15 |
98 |
97.9782 |
0.0 (0.0%)
|
23,752 |
