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 |
| 23 Sep 2015 |
GBX |
98 |
98.9 |
97 |
98 |
97.9782 |
0.0 (0.0%)
|
57,009 |
| 22 Sep 2015 |
GBX |
97.5 |
98.9 |
97 |
98 |
97.9782 |
+0.5 (+0.51%)
|
160,421 |
| 21 Sep 2015 |
GBX |
97.5 |
99 |
96.78 |
97.5 |
97.4783 |
0.0 (0.0%)
|
40,345 |
| 18 Sep 2015 |
GBX |
97 |
98.5 |
96.6 |
97.5 |
97.4783 |
+0.5 (+0.52%)
|
250,514 |
| 17 Sep 2015 |
GBX |
97 |
98.99 |
96.3 |
97 |
96.9784 |
0.0 (0.0%)
|
34,521 |
| 16 Sep 2015 |
GBX |
97 |
98.9 |
96.2 |
97 |
96.9784 |
0.0 (0.0%)
|
13,856 |
| 15 Sep 2015 |
GBX |
97 |
97.9 |
95.3 |
97 |
96.9784 |
+0.5 (+0.52%)
|
18,757 |
| 14 Sep 2015 |
GBX |
96.5 |
97.4 |
96 |
96.5 |
96.4785 |
0.0 (0.0%)
|
10,662 |
| 11 Sep 2015 |
GBX |
96.5 |
97.4 |
96 |
96.5 |
96.4785 |
0.0 (0.0%)
|
43,942 |
| 10 Sep 2015 |
GBX |
96 |
97.4 |
95.5 |
96.5 |
96.4785 |
+0.5 (+0.52%)
|
18,000 |
| 9 Sep 2015 |
GBX |
95.5 |
97 |
95.1 |
96 |
95.9786 |
+0.5 (+0.52%)
|
70,796 |
| 8 Sep 2015 |
GBX |
95.5 |
95.88 |
94.36 |
95.5 |
95.4787 |
0.0 (0.0%)
|
139,028 |
| 7 Sep 2015 |
GBX |
94.01 |
96.22 |
94.01 |
95.5 |
95.4787 |
+2.5 (+2.69%)
|
284,271 |
| 4 Sep 2015 |
GBX |
93 |
95 |
92.3 |
93 |
92.9793 |
0.0 (0.0%)
|
28,027 |
| 3 Sep 2015 |
GBX |
91.02 |
95 |
91.02 |
93 |
92.9793 |
+2 (+2.20%)
|
30,697 |
| 2 Sep 2015 |
GBX |
91 |
91.5 |
90.46 |
91 |
90.9797 |
0.0 (0.0%)
|
160,561 |
| 1 Sep 2015 |
GBX |
91 |
92 |
90.01 |
91 |
90.9797 |
0.0 (0.0%)
|
143,808 |
| 28 Aug 2015 |
GBX |
90 |
91.55 |
90 |
91 |
90.9797 |
+1.5 (+1.68%)
|
116,836 |
| 27 Aug 2015 |
GBX |
89.5 |
90.25 |
88 |
89.5 |
89.48 |
0.0 (0.0%)
|
59,847 |
| 26 Aug 2015 |
GBX |
90 |
91.333 |
88.475 |
89.5 |
89.48 |
-1 (-1.10%)
|
34,624 |
| 25 Aug 2015 |
GBX |
87 |
91.9 |
86 |
90.5 |
90.4798 |
+3.5 (+4.02%)
|
114,023 |
| 24 Aug 2015 |
GBX |
92.4 |
92.4 |
85 |
87 |
86.9806 |
-7.5 (-7.94%)
|
603,181 |
| 21 Aug 2015 |
GBX |
94.5 |
94.5 |
93 |
94.5 |
94.4789 |
0.0 (0.0%)
|
225,701 |
| 20 Aug 2015 |
GBX |
94.5 |
94.65 |
93.48 |
94.5 |
94.4789 |
0.0 (0.0%)
|
69,581 |
| 19 Aug 2015 |
GBX |
94 |
94.85 |
93.25 |
94.5 |
94.4789 |
+0.5 (+0.53%)
|
74,812 |
| 18 Aug 2015 |
GBX |
95.5 |
95.5 |
92.22 |
94 |
93.979 |
-1.5 (-1.57%)
|
92,953 |
| 17 Aug 2015 |
GBX |
95.5 |
95.55 |
95.06 |
95.5 |
95.4787 |
0.0 (0.0%)
|
22,542 |
| 14 Aug 2015 |
GBX |
95.5 |
95.55 |
95.05 |
95.5 |
95.4787 |
0.0 (0.0%)
|
78,321 |
| 13 Aug 2015 |
GBX |
95.5 |
95.58 |
95 |
95.5 |
95.4787 |
0.0 (0.0%)
|
73,377 |
| 12 Aug 2015 |
GBX |
95.5 |
95.68 |
95 |
95.5 |
95.4787 |
0.0 (0.0%)
|
62,545 |
