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 |
| 1 Apr 2015 |
GBX |
68 |
68.7399 |
66.5 |
68 |
67.9848 |
0.0 (0.0%)
|
34,637 |
| 31 Mar 2015 |
GBX |
68.5 |
69 |
66.5 |
68 |
67.9848 |
-0.5 (-0.73%)
|
83,961 |
| 30 Mar 2015 |
GBX |
69 |
69.15 |
67 |
68.5 |
68.4847 |
-0.5 (-0.72%)
|
162,169 |
| 27 Mar 2015 |
GBX |
69 |
69.2 |
68 |
69 |
68.9846 |
0.0 (0.0%)
|
104,195 |
| 26 Mar 2015 |
GBX |
68.5 |
69 |
68 |
69 |
68.9846 |
+0.5 (+0.73%)
|
62,284 |
| 25 Mar 2015 |
GBX |
70.2 |
70.2 |
68 |
68.5 |
68.4847 |
-3 (-4.20%)
|
111,543 |
| 24 Mar 2015 |
GBX |
71.5 |
71.75 |
68 |
71.5 |
71.4841 |
0.0 (0.0%)
|
405,638 |
| 23 Mar 2015 |
GBX |
73 |
73.8 |
69 |
71.5 |
71.4841 |
+2.5 (+3.62%)
|
341,841 |
| 20 Mar 2015 |
GBX |
67.1 |
69.4 |
67.1 |
69 |
68.9846 |
+2 (+2.99%)
|
163,765 |
| 19 Mar 2015 |
GBX |
66 |
67.7 |
65 |
67 |
66.9851 |
+1 (+1.52%)
|
2,493,101 |
| 18 Mar 2015 |
GBX |
69.3 |
69.3 |
65 |
66 |
65.9853 |
-4 (-5.71%)
|
184,332 |
| 17 Mar 2015 |
GBX |
70 |
70 |
69 |
70 |
69.9844 |
-1 (-1.41%)
|
56,304 |
| 16 Mar 2015 |
GBX |
71 |
71 |
69.48 |
71 |
70.9842 |
0.0 (0.0%)
|
52,366 |
| 13 Mar 2015 |
GBX |
71.35 |
71.35 |
69 |
71 |
70.9842 |
-0.5 (-0.70%)
|
27,105 |
| 12 Mar 2015 |
GBX |
71.5 |
71.5 |
70.6 |
71.5 |
71.4841 |
0.0 (0.0%)
|
30,521 |
| 11 Mar 2015 |
GBX |
71.5 |
71.715 |
70.6 |
71.5 |
71.4841 |
0.0 (0.0%)
|
16,048 |
| 10 Mar 2015 |
GBX |
71.5 |
71.5 |
70.6 |
71.5 |
71.4841 |
0.0 (0.0%)
|
21,210 |
| 9 Mar 2015 |
GBX |
71.5 |
71.5 |
70.5 |
71.5 |
71.4841 |
0.0 (0.0%)
|
25,125 |
| 6 Mar 2015 |
GBX |
71.5 |
71.577 |
70.6 |
71.5 |
71.4841 |
0.0 (0.0%)
|
41,617 |
| 5 Mar 2015 |
GBX |
71.5 |
71.7 |
70.3 |
71.5 |
71.4841 |
0.0 (0.0%)
|
119,294 |
| 4 Mar 2015 |
GBX |
71 |
72.5 |
70 |
71.5 |
71.4841 |
+0.5 (+0.70%)
|
266,824 |
| 3 Mar 2015 |
GBX |
71 |
71.5 |
69.84 |
71 |
70.9842 |
0.0 (0.0%)
|
28,996 |
| 2 Mar 2015 |
GBX |
71 |
71.3 |
69.84 |
71 |
70.9842 |
0.0 (0.0%)
|
115,591 |
| 27 Feb 2015 |
GBX |
71 |
71.4 |
70.1 |
71 |
70.9842 |
0.0 (0.0%)
|
76,144 |
| 26 Feb 2015 |
GBX |
71 |
71.4 |
70 |
71 |
70.9842 |
0.0 (0.0%)
|
400,776 |
| 25 Feb 2015 |
GBX |
71 |
71.6 |
70 |
71 |
70.9842 |
0.0 (0.0%)
|
14,870 |
| 24 Feb 2015 |
GBX |
71.5 |
71.95 |
70.2 |
71 |
70.9842 |
-0.5 (-0.70%)
|
73,116 |
| 23 Feb 2015 |
GBX |
71 |
72.1 |
70 |
71.5 |
71.4841 |
+1.5 (+2.14%)
|
584,934 |
| 20 Feb 2015 |
GBX |
70.4 |
70.4 |
69 |
70 |
69.9844 |
-1 (-1.41%)
|
28,982 |
| 19 Feb 2015 |
GBX |
70.5 |
71 |
69 |
71 |
70.9842 |
+0.5 (+0.71%)
|
161,743 |
