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 |
| 11 Aug 2015 |
GBX |
95.5 |
96 |
94.2165 |
95.5 |
95.4787 |
-0.5 (-0.52%)
|
816,048 |
| 10 Aug 2015 |
GBX |
96.1 |
96.1 |
94.72 |
96 |
95.9786 |
-0.25 (-0.26%)
|
753,349 |
| 7 Aug 2015 |
GBX |
95.75 |
96.4 |
95.17 |
96.25 |
96.2285 |
+0.5 (+0.52%)
|
481,906 |
| 6 Aug 2015 |
GBX |
95.75 |
96.5 |
95.05 |
95.75 |
95.7287 |
0.0 (0.0%)
|
28,725 |
| 5 Aug 2015 |
GBX |
96.25 |
96.3 |
95 |
95.75 |
95.7287 |
-0.5 (-0.52%)
|
78,219 |
| 4 Aug 2015 |
GBX |
96.75 |
97.25 |
95.65 |
96.25 |
96.2285 |
-0.5 (-0.52%)
|
111,132 |
| 3 Aug 2015 |
GBX |
97 |
97.99 |
95 |
96.75 |
96.7284 |
-0.25 (-0.26%)
|
441,599 |
| 31 Jul 2015 |
GBX |
93.5 |
99 |
93.5 |
97 |
96.9784 |
+3.5 (+3.74%)
|
451,481 |
| 30 Jul 2015 |
GBX |
93 |
95 |
93 |
93.5 |
93.4792 |
+0.5 (+0.54%)
|
136,617 |
| 29 Jul 2015 |
GBX |
95 |
95.8798 |
93 |
93 |
92.9793 |
-2 (-2.11%)
|
136,375 |
| 28 Jul 2015 |
GBX |
95 |
96 |
93.906 |
95 |
94.9788 |
0.0 (0.0%)
|
176,969 |
| 27 Jul 2015 |
GBX |
93.5 |
96 |
93.16 |
95 |
94.9788 |
+1.5 (+1.60%)
|
393,998 |
| 24 Jul 2015 |
GBX |
92 |
93.99 |
91.3 |
93.5 |
93.4792 |
+1.5 (+1.63%)
|
197,734 |
| 23 Jul 2015 |
GBX |
89 |
93 |
88.1 |
92 |
91.9795 |
+3 (+3.37%)
|
196,731 |
| 22 Jul 2015 |
GBX |
88.5 |
89.9998 |
87.48 |
89 |
88.9802 |
+0.5 (+0.56%)
|
167,845 |
| 21 Jul 2015 |
GBX |
89 |
89.6 |
87 |
88.5 |
88.4803 |
-0.5 (-0.56%)
|
604,314 |
| 20 Jul 2015 |
GBX |
90.5 |
91 |
83.05 |
89 |
88.9802 |
-4.5 (-4.81%)
|
553,694 |
| 17 Jul 2015 |
GBX |
94 |
94.8 |
92.1 |
93.5 |
93.4792 |
-0.5 (-0.53%)
|
129,227 |
| 16 Jul 2015 |
GBX |
94.5 |
94.9 |
93 |
94 |
93.979 |
-0.5 (-0.53%)
|
124,304 |
| 15 Jul 2015 |
GBX |
94 |
96.25 |
94 |
94.5 |
94.4789 |
+0.5 (+0.53%)
|
328,869 |
| 14 Jul 2015 |
GBX |
94 |
97 |
92.4 |
94 |
93.979 |
0.0 (0.0%)
|
199,374 |
| 13 Jul 2015 |
GBX |
90.2 |
95 |
90.2 |
94 |
93.979 |
+4 (+4.44%)
|
416,188 |
| 10 Jul 2015 |
GBX |
90 |
91 |
89.4 |
90 |
89.9799 |
0.0 (0.0%)
|
117,637 |
| 9 Jul 2015 |
GBX |
90 |
91 |
89.4 |
90 |
89.9799 |
0.0 (0.0%)
|
45,265 |
| 8 Jul 2015 |
GBX |
91.75 |
92.5 |
89.5 |
90 |
89.9799 |
-1.75 (-1.91%)
|
158,248 |
| 7 Jul 2015 |
GBX |
88.02 |
93.4 |
88.02 |
91.75 |
91.7295 |
+3.75 (+4.26%)
|
161,630 |
| 6 Jul 2015 |
GBX |
87 |
89 |
86.5 |
88 |
87.9804 |
+1 (+1.15%)
|
533,447 |
| 3 Jul 2015 |
GBX |
85.46 |
88 |
85.46 |
87 |
86.9806 |
+2 (+2.35%)
|
212,733 |
| 2 Jul 2015 |
GBX |
85 |
85.99 |
84.8 |
85 |
84.981 |
0.0 (0.0%)
|
256,583 |
| 1 Jul 2015 |
GBX |
85.25 |
85.99 |
84.2 |
85 |
84.981 |
-0.25 (-0.29%)
|
98,958 |
