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 |
| 21 Nov 2014 |
GBX |
58 |
58.4 |
55 |
56.5 |
56.4874 |
-1.5 (-2.59%)
|
37,272 |
| 20 Nov 2014 |
GBX |
59.9 |
59.9 |
57 |
58 |
57.9871 |
-2.5 (-4.13%)
|
47,284 |
| 19 Nov 2014 |
GBX |
60.5 |
60.5 |
59 |
60.5 |
60.4865 |
0.0 (0.0%)
|
111,284 |
| 18 Nov 2014 |
GBX |
60.5 |
60.5 |
59 |
60.5 |
60.4865 |
0.0 (0.0%)
|
11,242 |
| 17 Nov 2014 |
GBX |
60.5 |
60.8 |
59 |
60.5 |
60.4865 |
0.0 (0.0%)
|
47,013 |
| 14 Nov 2014 |
GBX |
60.5 |
60.9 |
59 |
60.5 |
60.4865 |
0.0 (0.0%)
|
25,204 |
| 13 Nov 2014 |
GBX |
60.5 |
61 |
59.25 |
60.5 |
60.4865 |
0.0 (0.0%)
|
7,946 |
| 12 Nov 2014 |
GBX |
60.5 |
61 |
59 |
60.5 |
60.4865 |
0.0 (0.0%)
|
54,692 |
| 11 Nov 2014 |
GBX |
60.5 |
64 |
59 |
60.5 |
60.4865 |
0.0 (0.0%)
|
56,076 |
| 10 Nov 2014 |
GBX |
62 |
62.95 |
59.0029 |
60.5 |
60.4865 |
-1.5 (-2.42%)
|
27,117 |
| 7 Nov 2014 |
GBX |
62 |
62.975 |
60.75 |
62 |
61.9862 |
0.0 (0.0%)
|
11,073 |
| 6 Nov 2014 |
GBX |
62 |
63 |
60 |
62 |
61.9862 |
0.0 (0.0%)
|
25,791 |
| 5 Nov 2014 |
GBX |
62 |
63.001 |
59.5 |
62 |
61.9862 |
0.0 (0.0%)
|
65,241 |
| 4 Nov 2014 |
GBX |
62 |
62 |
60.04 |
62 |
61.9862 |
-1 (-1.59%)
|
32,000 |
| 3 Nov 2014 |
GBX |
63 |
63.8 |
62 |
63 |
62.986 |
0.0 (0.0%)
|
20,553 |
| 31 Oct 2014 |
GBX |
62 |
64 |
62 |
63 |
62.986 |
+1.5 (+2.44%)
|
56,688 |
| 30 Oct 2014 |
GBX |
61.5 |
61.99 |
61.5 |
61.5 |
61.4863 |
0.0 (0.0%)
|
3,000 |
| 29 Oct 2014 |
GBX |
59 |
61.99 |
58.15 |
61.5 |
61.4863 |
+2.5 (+4.24%)
|
151,584 |
| 28 Oct 2014 |
GBX |
59 |
59.5 |
59 |
59 |
58.9868 |
0.0 (0.0%)
|
10,000 |
| 27 Oct 2014 |
GBX |
59 |
59.5318 |
58.125 |
59 |
58.9868 |
0.0 (0.0%)
|
233,149 |
| 24 Oct 2014 |
GBX |
59 |
59 |
58.5 |
59 |
58.9868 |
0.0 (0.0%)
|
390,854 |
| 23 Oct 2014 |
GBX |
59 |
59 |
59 |
59 |
58.9868 |
0.0 (0.0%)
|
717 |
| 22 Oct 2014 |
GBX |
59 |
59 |
59 |
59 |
58.9868 |
0.0 (0.0%)
|
1,000 |
| 21 Oct 2014 |
GBX |
59 |
59 |
58 |
59 |
58.9868 |
0.0 (0.0%)
|
83,200 |
| 20 Oct 2014 |
GBX |
60.94 |
60.94 |
57.25 |
59 |
58.9868 |
-4 (-6.35%)
|
78,538 |
| 17 Oct 2014 |
GBX |
63 |
63 |
61.25 |
63 |
62.986 |
0.0 (0.0%)
|
9,595 |
| 16 Oct 2014 |
GBX |
65 |
65 |
61 |
63 |
62.986 |
-2.5 (-3.82%)
|
42,375 |
| 15 Oct 2014 |
GBX |
65.5 |
65.5 |
64.2 |
65.5 |
65.4854 |
0.0 (0.0%)
|
11,408 |
| 14 Oct 2014 |
GBX |
65.5 |
65.5 |
65 |
65.5 |
65.4854 |
0.0 (0.0%)
|
8,852 |
| 13 Oct 2014 |
GBX |
65.5 |
65.5 |
65 |
65.5 |
65.4854 |
-0.5 (-0.76%)
|
168,688 |
