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 |
| 7 Jan 2015 |
GBX |
74 |
74.5 |
73.5 |
74.25 |
74.2334 |
+0.25 (+0.34%)
|
136,554 |
| 6 Jan 2015 |
GBX |
75.25 |
75.25 |
73.1 |
74 |
73.9835 |
-1.25 (-1.66%)
|
205,949 |
| 5 Jan 2015 |
GBX |
73 |
77.2096 |
72.6 |
75.25 |
75.2332 |
+4.75 (+6.74%)
|
911,597 |
| 2 Jan 2015 |
GBX |
70.5 |
71.25 |
69.6 |
70.5 |
70.4843 |
0.0 (0.0%)
|
66,279 |
| 31 Dec 2014 |
GBX |
70.5 |
71.25 |
70.5 |
70.5 |
70.4843 |
0.0 (0.0%)
|
32,935 |
| 30 Dec 2014 |
GBX |
70.5 |
71.25 |
69.6 |
70.5 |
70.4843 |
0.0 (0.0%)
|
65,027 |
| 29 Dec 2014 |
GBX |
70.5 |
72 |
69.5 |
70.5 |
70.4843 |
0.0 (0.0%)
|
252,580 |
| 24 Dec 2014 |
GBX |
70.5 |
71.22 |
70.5 |
70.5 |
70.4843 |
0.0 (0.0%)
|
28,500 |
| 23 Dec 2014 |
GBX |
70.5 |
71.5 |
70 |
70.5 |
70.4843 |
0.0 (0.0%)
|
192,644 |
| 22 Dec 2014 |
GBX |
68.25 |
70.5 |
68.25 |
70.5 |
70.4843 |
+2.5 (+3.68%)
|
203,138 |
| 19 Dec 2014 |
GBX |
68.5 |
69 |
67 |
68 |
67.9848 |
-0.5 (-0.73%)
|
15,940 |
| 18 Dec 2014 |
GBX |
69.5 |
70 |
67 |
68.5 |
68.4847 |
-1 (-1.44%)
|
52,374 |
| 17 Dec 2014 |
GBX |
67.375 |
72.05 |
66.55 |
69.5 |
69.4845 |
+2.5 (+3.73%)
|
142,253 |
| 16 Dec 2014 |
GBX |
66 |
68 |
64.6 |
67 |
66.9851 |
+1 (+1.52%)
|
24,272 |
| 15 Dec 2014 |
GBX |
62.75 |
68 |
61 |
66 |
65.9853 |
+6 (+10%)
|
208,609 |
| 12 Dec 2014 |
GBX |
60 |
61 |
59.74 |
60 |
59.9866 |
0.0 (0.0%)
|
25,185 |
| 11 Dec 2014 |
GBX |
60 |
61 |
59.4 |
60 |
59.9866 |
0.0 (0.0%)
|
18,247 |
| 10 Dec 2014 |
GBX |
60 |
62 |
59.5 |
60 |
59.9866 |
0.0 (0.0%)
|
68,420 |
| 9 Dec 2014 |
GBX |
60 |
60.1 |
59.2 |
60 |
59.9866 |
0.0 (0.0%)
|
14,127 |
| 8 Dec 2014 |
GBX |
60 |
60 |
59 |
60 |
59.9866 |
0.0 (0.0%)
|
117,282 |
| 5 Dec 2014 |
GBX |
59.75 |
60 |
59 |
60 |
59.9866 |
+0.25 (+0.42%)
|
26,183 |
| 4 Dec 2014 |
GBX |
59.75 |
59.795 |
58.625 |
59.75 |
59.7367 |
0.0 (0.0%)
|
5,195 |
| 3 Dec 2014 |
GBX |
59.75 |
59.795 |
58.55 |
59.75 |
59.7367 |
0.0 (0.0%)
|
260,509 |
| 2 Dec 2014 |
GBX |
59.9 |
59.9 |
59 |
59.75 |
59.7367 |
-0.25 (-0.42%)
|
61,411 |
| 1 Dec 2014 |
GBX |
60 |
60.2 |
59 |
60 |
59.9866 |
0.0 (0.0%)
|
654,484 |
| 28 Nov 2014 |
GBX |
60.76 |
60.76 |
59 |
60 |
59.9866 |
-1 (-1.64%)
|
48,096 |
| 27 Nov 2014 |
GBX |
61.2 |
61.2 |
60 |
61 |
60.9864 |
-0.5 (-0.81%)
|
77,613 |
| 26 Nov 2014 |
GBX |
61.5 |
61.7 |
60 |
61.5 |
61.4863 |
0.0 (0.0%)
|
51,566 |
| 25 Nov 2014 |
GBX |
58 |
62.78 |
58 |
61.5 |
61.4863 |
+4 (+6.96%)
|
255,913 |
| 24 Nov 2014 |
GBX |
56.5 |
58.04 |
56 |
57.5 |
57.4872 |
+1 (+1.77%)
|
157,058 |
