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 |
| 10 Oct 2014 |
GBX |
66.1 |
66.1 |
65 |
66 |
65.9853 |
-1 (-1.49%)
|
25,809 |
| 9 Oct 2014 |
GBX |
66.5 |
67 |
66 |
67 |
66.9851 |
+0.75 (+1.13%)
|
11,793 |
| 8 Oct 2014 |
GBX |
66 |
66.4 |
66 |
66.25 |
66.2352 |
+0.25 (+0.38%)
|
302,054 |
| 7 Oct 2014 |
GBX |
66 |
67 |
66 |
66 |
65.9853 |
0.0 (0.0%)
|
47,005 |
| 6 Oct 2014 |
GBX |
66 |
66 |
66 |
66 |
65.9853 |
0.0 (0.0%)
|
101,170 |
| 3 Oct 2014 |
GBX |
66 |
67 |
65.2 |
66 |
65.9853 |
0.0 (0.0%)
|
91,776 |
| 2 Oct 2014 |
GBX |
66 |
66 |
65.2 |
66 |
65.9853 |
0.0 (0.0%)
|
10,570 |
| 1 Oct 2014 |
GBX |
66.02 |
66.02 |
65 |
66 |
65.9853 |
-1 (-1.49%)
|
6,116 |
| 30 Sep 2014 |
GBX |
67 |
67 |
66 |
67 |
66.9851 |
0.0 (0.0%)
|
6,829 |
| 29 Sep 2014 |
GBX |
67 |
67 |
66 |
67 |
66.9851 |
0.0 (0.0%)
|
2,078 |
| 26 Sep 2014 |
GBX |
67.5 |
67.6 |
66 |
67 |
66.9851 |
-0.5 (-0.74%)
|
27,000 |
| 25 Sep 2014 |
GBX |
69 |
69 |
66 |
67.5 |
67.485 |
-2 (-2.88%)
|
20,984 |
| 24 Sep 2014 |
GBX |
69.625 |
69.625 |
68 |
69.5 |
69.4845 |
-0.25 (-0.36%)
|
2,020,977 |
| 23 Sep 2014 |
GBX |
69.75 |
69.75 |
68.875 |
69.75 |
69.7344 |
0.0 (0.0%)
|
4,909 |
| 22 Sep 2014 |
GBX |
69.75 |
69.8 |
68.875 |
69.75 |
69.7344 |
0.0 (0.0%)
|
18,943 |
| 19 Sep 2014 |
GBX |
69.75 |
69.825 |
68.875 |
69.75 |
69.7344 |
0.0 (0.0%)
|
24,700 |
| 18 Sep 2014 |
GBX |
69.75 |
69.825 |
68.875 |
69.75 |
69.7344 |
0.0 (0.0%)
|
607 |
| 17 Sep 2014 |
GBX |
69.75 |
70 |
69.75 |
69.75 |
69.7344 |
0.0 (0.0%)
|
2,000 |
| 16 Sep 2014 |
GBX |
69.75 |
70 |
69 |
69.75 |
69.7344 |
0.0 (0.0%)
|
6,890 |
| 15 Sep 2014 |
GBX |
70 |
70.16 |
69.3 |
69.75 |
69.7344 |
-0.25 (-0.36%)
|
22,687 |
| 12 Sep 2014 |
GBX |
70 |
70.16 |
69.34 |
70 |
69.9844 |
0.0 (0.0%)
|
8,595 |
| 11 Sep 2014 |
GBX |
70 |
70.2 |
69.5 |
70 |
69.9844 |
0.0 (0.0%)
|
93,638 |
| 10 Sep 2014 |
GBX |
70 |
70 |
70 |
70 |
69.9844 |
0.0 (0.0%)
|
0 |
| 9 Sep 2014 |
GBX |
70 |
70.4 |
69.3 |
70 |
69.9844 |
0.0 (0.0%)
|
7,508 |
| 8 Sep 2014 |
GBX |
70 |
70.7 |
69.3 |
70 |
69.9844 |
0.0 (0.0%)
|
116,768 |
| 5 Sep 2014 |
GBX |
70 |
70.48 |
69.52 |
70 |
69.9844 |
0.0 (0.0%)
|
9,034 |
| 4 Sep 2014 |
GBX |
70 |
71 |
69.9 |
70 |
69.9844 |
0.0 (0.0%)
|
52,333 |
| 3 Sep 2014 |
GBX |
71 |
71.2 |
69.5 |
70 |
69.9844 |
0.0 (0.0%)
|
175,074 |
| 2 Sep 2014 |
GBX |
71.25 |
71.375 |
69.75 |
70 |
69.9844 |
-1.25 (-1.75%)
|
25,368 |
| 1 Sep 2014 |
GBX |
71 |
71.75 |
70.7 |
71.25 |
71.2341 |
+0.25 (+0.35%)
|
84,726 |
