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 |
| 29 Aug 2014 |
GBX |
68.5 |
71.4 |
68.5 |
71 |
70.9842 |
+3.5 (+5.19%)
|
74,989 |
| 28 Aug 2014 |
GBX |
66 |
68.125 |
65.54 |
67.5 |
67.485 |
+1.5 (+2.27%)
|
42,364 |
| 27 Aug 2014 |
GBX |
64.5 |
66.5 |
64.375 |
66 |
65.9853 |
+1.5 (+2.33%)
|
35,501 |
| 26 Aug 2014 |
GBX |
64.5 |
64.85 |
64 |
64.5 |
64.4856 |
0.0 (0.0%)
|
3,992 |
| 22 Aug 2014 |
GBX |
64.5 |
64.5 |
64 |
64.5 |
64.4856 |
0.0 (0.0%)
|
521,104 |
| 21 Aug 2014 |
GBX |
64.5 |
64.5 |
64.05 |
64.5 |
64.4856 |
0.0 (0.0%)
|
30,947 |
| 20 Aug 2014 |
GBX |
64.5 |
64.5 |
64 |
64.5 |
64.4856 |
0.0 (0.0%)
|
3,690 |
| 19 Aug 2014 |
GBX |
64.5 |
64.89 |
64 |
64.5 |
64.4856 |
0.0 (0.0%)
|
102,500 |
| 18 Aug 2014 |
GBX |
65 |
65 |
62 |
64.5 |
64.4856 |
-0.5 (-0.77%)
|
303,330 |
| 15 Aug 2014 |
GBX |
65.5 |
65.5 |
63 |
65 |
64.9855 |
-0.5 (-0.76%)
|
74,461 |
| 14 Aug 2014 |
GBX |
65.5 |
65.5 |
65 |
65.5 |
65.4854 |
0.0 (0.0%)
|
4,858 |
| 13 Aug 2014 |
GBX |
64.5 |
65.5 |
63 |
65.5 |
65.4854 |
+1 (+1.55%)
|
651,977 |
| 12 Aug 2014 |
GBX |
64 |
64.92 |
63 |
64.5 |
64.4856 |
+0.5 (+0.78%)
|
81,142 |
| 11 Aug 2014 |
GBX |
65 |
65 |
63 |
64 |
63.9857 |
-2 (-3.03%)
|
43,818 |
| 8 Aug 2014 |
GBX |
67 |
67 |
64 |
66 |
65.9853 |
-1 (-1.49%)
|
31,150 |
| 7 Aug 2014 |
GBX |
67 |
67 |
65 |
67 |
66.9851 |
-1 (-1.47%)
|
24,601 |
| 6 Aug 2014 |
GBX |
68.2 |
68.2 |
67.4 |
68 |
67.9848 |
-0.5 (-0.73%)
|
27,520 |
| 5 Aug 2014 |
GBX |
68.75 |
69.1 |
68.075 |
68.5 |
68.4847 |
-0.25 (-0.36%)
|
27,397 |
| 4 Aug 2014 |
GBX |
68.75 |
69.29 |
68.2 |
68.75 |
68.7347 |
0.0 (0.0%)
|
14,098 |
| 1 Aug 2014 |
GBX |
68.75 |
69.29 |
68.2 |
68.75 |
68.7347 |
0.0 (0.0%)
|
2,140 |
| 31 Jul 2014 |
GBX |
69 |
69.29 |
68.2 |
68.75 |
68.7347 |
-0.25 (-0.36%)
|
14,353 |
| 30 Jul 2014 |
GBX |
68.5 |
69.489 |
68.15 |
69 |
68.9846 |
+0.5 (+0.73%)
|
18,761 |
| 29 Jul 2014 |
GBX |
68.5 |
70 |
68.1 |
68.5 |
68.4847 |
0.0 (0.0%)
|
32,674 |
| 28 Jul 2014 |
GBX |
69.5 |
69.995 |
65 |
68.5 |
68.4847 |
-1 (-1.44%)
|
187,927 |
| 25 Jul 2014 |
GBX |
69.25 |
70 |
69.1 |
69.5 |
69.4845 |
+0.25 (+0.36%)
|
51,036 |
| 24 Jul 2014 |
GBX |
69.5 |
70 |
69.21 |
69.25 |
69.2346 |
-0.25 (-0.36%)
|
20,512 |
| 23 Jul 2014 |
GBX |
69.75 |
70.45 |
69.1 |
69.5 |
69.4845 |
-0.25 (-0.36%)
|
36,031 |
| 22 Jul 2014 |
GBX |
70 |
70.45 |
69.5 |
69.75 |
69.7344 |
-0.25 (-0.36%)
|
20,087 |
| 21 Jul 2014 |
GBX |
73.5 |
73.975 |
69 |
70 |
69.9844 |
-2.75 (-3.78%)
|
105,808 |
| 18 Jul 2014 |
GBX |
72.75 |
73.125 |
72.1 |
72.75 |
72.7338 |
0.0 (0.0%)
|
14,253 |
