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 |
| 17 Jul 2014 |
GBX |
73 |
73.5 |
72.4 |
72.75 |
72.7338 |
-0.25 (-0.34%)
|
21,187 |
| 16 Jul 2014 |
GBX |
73 |
73.1 |
73 |
73 |
72.9837 |
0.0 (0.0%)
|
12,916 |
| 15 Jul 2014 |
GBX |
73 |
73.2 |
72.01 |
73 |
72.9837 |
0.0 (0.0%)
|
659 |
| 14 Jul 2014 |
GBX |
73 |
73.4 |
72 |
73 |
72.9837 |
0.0 (0.0%)
|
16,499 |
| 11 Jul 2014 |
GBX |
73.25 |
73.5 |
72 |
73 |
72.9837 |
-0.25 (-0.34%)
|
61,089 |
| 10 Jul 2014 |
GBX |
73.875 |
74 |
72.6 |
73.25 |
73.2337 |
-0.625 (-0.85%)
|
86,280 |
| 9 Jul 2014 |
GBX |
74 |
74.39 |
73.65 |
73.875 |
73.8585 |
-0.125 (-0.17%)
|
46,803 |
| 8 Jul 2014 |
GBX |
74 |
74.45 |
73.5 |
74 |
73.9835 |
0.0 (0.0%)
|
108,409 |
| 7 Jul 2014 |
GBX |
72.4475 |
75 |
72.4475 |
74 |
73.9835 |
+1.75 (+2.42%)
|
152,842 |
| 4 Jul 2014 |
GBX |
72.25 |
72.5 |
72.03 |
72.25 |
72.2339 |
0.0 (0.0%)
|
454,526 |
| 3 Jul 2014 |
GBX |
72.25 |
72.425 |
72 |
72.25 |
72.2339 |
0.0 (0.0%)
|
20,865 |
| 2 Jul 2014 |
GBX |
73.25 |
73.25 |
72 |
72.25 |
72.2339 |
-1.125 (-1.53%)
|
66,229 |
| 1 Jul 2014 |
GBX |
73.625 |
74.14 |
73 |
73.375 |
73.3586 |
-0.25 (-0.34%)
|
47,690 |
| 30 Jun 2014 |
GBX |
74.125 |
74.15 |
73.625 |
73.625 |
73.6086 |
-0.5 (-0.67%)
|
9,360 |
| 27 Jun 2014 |
GBX |
74.125 |
74.2 |
74 |
74.125 |
74.1085 |
0.0 (0.0%)
|
23,310 |
| 26 Jun 2014 |
GBX |
74.25 |
74.25 |
73.75 |
74.125 |
74.1085 |
-0.125 (-0.17%)
|
51,108 |
| 25 Jun 2014 |
GBX |
74.25 |
74.25 |
74 |
74.25 |
74.2334 |
0.0 (0.0%)
|
410 |
| 24 Jun 2014 |
GBX |
74.525 |
74.525 |
74 |
74.25 |
74.2334 |
-0.375 (-0.50%)
|
60,588 |
| 23 Jun 2014 |
GBX |
75.25 |
75.8 |
74.5 |
74.625 |
74.6084 |
-0.625 (-0.83%)
|
45,839 |
| 20 Jun 2014 |
GBX |
75.25 |
75.85 |
75.25 |
75.25 |
75.2332 |
0.0 (0.0%)
|
5,565 |
| 19 Jun 2014 |
GBX |
75.75 |
75.9 |
74.8825 |
75.25 |
75.2332 |
-0.5 (-0.66%)
|
156,286 |
| 18 Jun 2014 |
GBX |
75.75 |
76 |
75.5 |
75.75 |
75.7331 |
0.0 (0.0%)
|
18,568 |
| 17 Jun 2014 |
GBX |
75.75 |
76 |
75.58 |
75.75 |
75.7331 |
0.0 (0.0%)
|
52,526 |
| 16 Jun 2014 |
GBX |
75.75 |
76 |
75.5 |
75.75 |
75.7331 |
0.0 (0.0%)
|
35,942 |
| 13 Jun 2014 |
GBX |
75.75 |
75.995 |
75.5 |
75.75 |
75.7331 |
0.0 (0.0%)
|
16,700 |
| 12 Jun 2014 |
GBX |
77 |
77.25 |
75.75 |
75.75 |
75.7331 |
-1.25 (-1.62%)
|
121,907 |
| 11 Jun 2014 |
GBX |
77 |
77.39 |
76.5 |
77 |
76.9828 |
0.0 (0.0%)
|
70,716 |
| 10 Jun 2014 |
GBX |
77 |
78 |
76.55 |
77 |
76.9828 |
0.0 (0.0%)
|
165,056 |
| 9 Jun 2014 |
GBX |
76.75 |
78 |
76.25 |
77 |
76.9828 |
+0.25 (+0.33%)
|
127,173 |
| 6 Jun 2014 |
GBX |
76.75 |
77.425 |
76.1 |
76.75 |
76.7329 |
0.0 (0.0%)
|
47,323 |
