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 |
| 18 May 2015 |
GBX |
82.5501 |
83 |
82.5501 |
82.75 |
82.7316 |
+0.25 (+0.30%)
|
465,279 |
| 15 May 2015 |
GBX |
82.35 |
83 |
82.35 |
82.5 |
82.4816 |
+0.5 (+0.61%)
|
227,869 |
| 14 May 2015 |
GBX |
78.5 |
85 |
77.25 |
82 |
81.9817 |
+3.5 (+4.46%)
|
835,677 |
| 13 May 2015 |
GBX |
76.1 |
80.1 |
76.1 |
78.5 |
78.4825 |
+2.5 (+3.29%)
|
907,841 |
| 12 May 2015 |
GBX |
76 |
77 |
75.4 |
76 |
75.9831 |
+0.5 (+0.66%)
|
38,389 |
| 11 May 2015 |
GBX |
75 |
76 |
74.55 |
75.5 |
75.4832 |
+0.5 (+0.67%)
|
205,394 |
| 8 May 2015 |
GBX |
74.5 |
75.9 |
73 |
75 |
74.9833 |
+0.5 (+0.67%)
|
75,306 |
| 7 May 2015 |
GBX |
75 |
75 |
73.5 |
74.5 |
74.4834 |
-2 (-2.61%)
|
99,960 |
| 6 May 2015 |
GBX |
77 |
77.4 |
75 |
76.5 |
76.4829 |
-0.5 (-0.65%)
|
61,831 |
| 5 May 2015 |
GBX |
77 |
77.2 |
76 |
77 |
76.9828 |
0.0 (0.0%)
|
73,878 |
| 1 May 2015 |
GBX |
77 |
77.9 |
76 |
77 |
76.9828 |
0.0 (0.0%)
|
538,521 |
| 30 Apr 2015 |
GBX |
77 |
78 |
76.55 |
77 |
76.9828 |
0.0 (0.0%)
|
102,745 |
| 29 Apr 2015 |
GBX |
76 |
77.6 |
76 |
77 |
76.9828 |
+1 (+1.32%)
|
260,045 |
| 28 Apr 2015 |
GBX |
76 |
77 |
75.5 |
76 |
75.9831 |
0.0 (0.0%)
|
101,311 |
| 27 Apr 2015 |
GBX |
75 |
77 |
75 |
76 |
75.9831 |
+1.5 (+2.01%)
|
128,209 |
| 24 Apr 2015 |
GBX |
75 |
75 |
74 |
74.5 |
74.4834 |
-0.5 (-0.67%)
|
56,628 |
| 23 Apr 2015 |
GBX |
75 |
75.7 |
74 |
75 |
74.9833 |
0.0 (0.0%)
|
75,928 |
| 22 Apr 2015 |
GBX |
75.5 |
76 |
74.6001 |
75 |
74.9833 |
-0.5 (-0.66%)
|
39,724 |
| 21 Apr 2015 |
GBX |
74.35 |
77 |
74.35 |
75.5 |
75.4832 |
+1.5 (+2.03%)
|
234,705 |
| 20 Apr 2015 |
GBX |
72 |
77 |
72 |
74 |
73.9835 |
+2 (+2.78%)
|
225,338 |
| 17 Apr 2015 |
GBX |
71.5 |
74 |
70.6 |
72 |
71.9839 |
+1 (+1.41%)
|
134,112 |
| 16 Apr 2015 |
GBX |
69 |
72 |
68.9 |
71 |
70.9842 |
+2 (+2.90%)
|
85,958 |
| 15 Apr 2015 |
GBX |
69 |
69.4 |
68.8101 |
69 |
68.9846 |
0.0 (0.0%)
|
28,275 |
| 14 Apr 2015 |
GBX |
68.75 |
69.8 |
68.5 |
69 |
68.9846 |
+0.25 (+0.36%)
|
74,587 |
| 13 Apr 2015 |
GBX |
68.75 |
69.4774 |
68.03 |
68.75 |
68.7347 |
0.0 (0.0%)
|
113,076 |
| 10 Apr 2015 |
GBX |
68.75 |
69.26 |
68 |
68.75 |
68.7347 |
0.0 (0.0%)
|
133,220 |
| 9 Apr 2015 |
GBX |
69 |
69.35 |
67.66 |
68.75 |
68.7347 |
-0.25 (-0.36%)
|
140,132 |
| 8 Apr 2015 |
GBX |
69 |
70 |
68.3 |
69 |
68.9846 |
0.0 (0.0%)
|
232,465 |
| 7 Apr 2015 |
GBX |
66 |
69.4 |
65 |
69 |
68.9846 |
+3 (+4.55%)
|
285,889 |
| 2 Apr 2015 |
GBX |
68 |
68 |
65 |
66 |
65.9853 |
-2 (-2.94%)
|
183,469 |
