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 |
| 30 Jun 2015 |
GBX |
84 |
85.6 |
83.28 |
85.25 |
85.231 |
+1.25 (+1.49%)
|
78,642 |
| 29 Jun 2015 |
GBX |
84.5 |
85 |
82.6 |
84 |
83.9813 |
-0.5 (-0.59%)
|
117,522 |
| 26 Jun 2015 |
GBX |
84.5 |
85.22 |
83 |
84.5 |
84.4812 |
0.0 (0.0%)
|
75,577 |
| 25 Jun 2015 |
GBX |
84.2 |
85.6 |
84.2 |
84.5 |
84.4812 |
+0.5 (+0.60%)
|
272,475 |
| 24 Jun 2015 |
GBX |
85.5 |
85.9 |
83.1 |
84 |
83.9813 |
-1.5 (-1.75%)
|
322,551 |
| 23 Jun 2015 |
GBX |
82 |
86.4 |
82 |
85.5 |
85.4809 |
+3.5 (+4.27%)
|
1,826,351 |
| 22 Jun 2015 |
GBX |
81.3 |
83 |
81.3 |
82 |
81.9817 |
+1 (+1.23%)
|
700,613 |
| 19 Jun 2015 |
GBX |
81 |
82.5 |
80 |
81 |
80.9819 |
+1.5 (+1.89%)
|
836,178 |
| 18 Jun 2015 |
GBX |
80 |
80 |
79 |
79.5 |
79.4823 |
-0.5 (-0.63%)
|
396,579 |
| 17 Jun 2015 |
GBX |
80 |
80 |
79 |
80 |
79.9822 |
0.0 (0.0%)
|
100,643 |
| 16 Jun 2015 |
GBX |
80 |
80 |
79 |
80 |
79.9822 |
-1 (-1.23%)
|
144,648 |
| 15 Jun 2015 |
GBX |
81 |
81 |
80 |
81 |
80.9819 |
0.0 (0.0%)
|
39,736 |
| 12 Jun 2015 |
GBX |
81 |
81.15 |
80 |
81 |
80.9819 |
0.0 (0.0%)
|
91,902 |
| 11 Jun 2015 |
GBX |
81 |
81 |
80 |
81 |
80.9819 |
-0.5 (-0.61%)
|
34,811 |
| 10 Jun 2015 |
GBX |
81.5 |
81.5 |
80 |
81.5 |
81.4818 |
0.0 (0.0%)
|
26,720 |
| 9 Jun 2015 |
GBX |
81.5 |
81.5 |
80 |
81.5 |
81.4818 |
0.0 (0.0%)
|
0 |
| 8 Jun 2015 |
GBX |
81.5 |
81.5 |
80 |
81.5 |
81.4818 |
0.0 (0.0%)
|
0 |
| 5 Jun 2015 |
GBX |
81.6 |
81.6 |
80 |
81.5 |
81.4818 |
-0.5 (-0.61%)
|
57,099 |
| 4 Jun 2015 |
GBX |
81.6 |
82.9 |
81.6 |
82 |
81.9817 |
+0.5 (+0.61%)
|
9,901 |
| 3 Jun 2015 |
GBX |
81.5 |
83 |
80.55 |
81.5 |
81.4818 |
0.0 (0.0%)
|
16,630 |
| 2 Jun 2015 |
GBX |
81.5 |
83 |
80.5 |
81.5 |
81.4818 |
0.0 (0.0%)
|
51,617 |
| 1 Jun 2015 |
GBX |
81 |
82 |
80.4 |
81.5 |
81.4818 |
+0.5 (+0.62%)
|
69,048 |
| 29 May 2015 |
GBX |
81 |
81.88 |
79.55 |
81 |
80.9819 |
0.0 (0.0%)
|
143,302 |
| 28 May 2015 |
GBX |
81 |
81.9 |
80.5 |
81 |
80.9819 |
0.0 (0.0%)
|
73,277 |
| 27 May 2015 |
GBX |
81 |
81.9 |
80.3 |
81 |
80.9819 |
0.0 (0.0%)
|
138,997 |
| 26 May 2015 |
GBX |
81 |
82 |
80.2 |
81 |
80.9819 |
0.0 (0.0%)
|
48,717 |
| 22 May 2015 |
GBX |
81 |
82 |
80.11 |
81 |
80.9819 |
0.0 (0.0%)
|
61,650 |
| 21 May 2015 |
GBX |
82 |
82.4 |
80 |
81 |
80.9819 |
-1 (-1.22%)
|
185,131 |
| 20 May 2015 |
GBX |
84.5 |
85 |
79.4 |
82 |
81.9817 |
-0.75 (-0.91%)
|
373,287 |
| 19 May 2015 |
GBX |
82.75 |
83 |
82.75 |
82.75 |
82.7316 |
0.0 (0.0%)
|
530,261 |
