Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jun 2014 |
GBX |
76.5 |
77.68 |
76 |
76.75 |
76.7329 |
+0.25 (+0.33%)
|
120,212 |
| 4 Jun 2014 |
GBX |
75.5 |
76.5 |
75.3 |
76.5 |
76.4829 |
+1 (+1.32%)
|
45,234 |
| 3 Jun 2014 |
GBX |
75 |
76 |
75 |
75.5 |
75.4832 |
+0.75 (+1.00%)
|
151,976 |
| 2 Jun 2014 |
GBX |
74 |
75.495 |
73 |
74.75 |
74.7333 |
+0.75 (+1.01%)
|
372,312 |
| 30 May 2014 |
GBX |
72 |
75 |
72 |
74 |
73.9835 |
+4.5 (+6.47%)
|
372,409 |
| 29 May 2014 |
GBX |
70.45 |
70.45 |
68.5 |
69.5 |
69.4845 |
-1.25 (-1.77%)
|
136,220 |
| 28 May 2014 |
GBX |
70.75 |
70.75 |
70 |
70.75 |
70.7342 |
0.0 (0.0%)
|
23,101 |
| 27 May 2014 |
GBX |
70.75 |
70.75 |
70 |
70.75 |
70.7342 |
0.0 (0.0%)
|
14,172 |
| 23 May 2014 |
GBX |
70.75 |
70.75 |
70 |
70.75 |
70.7342 |
0.0 (0.0%)
|
10,638 |
| 22 May 2014 |
GBX |
70.85 |
70.85 |
70.25 |
70.75 |
70.7342 |
-0.25 (-0.35%)
|
7,488 |
| 21 May 2014 |
GBX |
70 |
71.9 |
70 |
71 |
70.9842 |
+3 (+4.41%)
|
72,133 |
| 20 May 2014 |
GBX |
68.5 |
69.5 |
67 |
68 |
67.9848 |
-0.5 (-0.73%)
|
44,261 |
| 19 May 2014 |
GBX |
70 |
70 |
67 |
68.5 |
68.4847 |
-1.5 (-2.14%)
|
37,700 |
| 16 May 2014 |
GBX |
70.5 |
70.8 |
69 |
70 |
69.9844 |
-0.5 (-0.71%)
|
28,826 |
| 15 May 2014 |
GBX |
70.5 |
71 |
70 |
70.5 |
70.4843 |
0.0 (0.0%)
|
1,096,368 |
| 14 May 2014 |
GBX |
71.6 |
71.6 |
70 |
70.5 |
70.4843 |
-1.5 (-2.08%)
|
55,846 |
| 13 May 2014 |
GBX |
72 |
72 |
71.6 |
72 |
71.9839 |
0.0 (0.0%)
|
2,788 |
| 12 May 2014 |
GBX |
72 |
72.125 |
71.6 |
72 |
71.9839 |
0.0 (0.0%)
|
10,902 |
| 9 May 2014 |
GBX |
72 |
72.15 |
71.575 |
72 |
71.9839 |
0.0 (0.0%)
|
4,377 |
| 8 May 2014 |
GBX |
72 |
72.25 |
72 |
72 |
71.9839 |
0.0 (0.0%)
|
22,057 |
| 7 May 2014 |
GBX |
71.25 |
72.5 |
71 |
72 |
71.9839 |
+0.75 (+1.05%)
|
162,816 |
| 6 May 2014 |
GBX |
71.25 |
72 |
71 |
71.25 |
71.2341 |
0.0 (0.0%)
|
10,292 |
| 2 May 2014 |
GBX |
71.25 |
72.4 |
70.9 |
71.25 |
71.2341 |
0.0 (0.0%)
|
54,512 |
| 1 May 2014 |
GBX |
71 |
72.5 |
70.4 |
71.25 |
71.2341 |
+0.25 (+0.35%)
|
60,162 |
| 30 Apr 2014 |
GBX |
71 |
72 |
71 |
71 |
70.9842 |
0.0 (0.0%)
|
47,971 |
| 29 Apr 2014 |
GBX |
72.25 |
72.32 |
69.8925 |
71 |
70.9842 |
-1.25 (-1.73%)
|
80,056 |
| 28 Apr 2014 |
GBX |
72.25 |
72.32 |
72.075 |
72.25 |
72.2339 |
0.0 (0.0%)
|
34,170 |
| 25 Apr 2014 |
GBX |
72.25 |
72.375 |
72.095 |
72.25 |
72.2339 |
0.0 (0.0%)
|
11,350 |
| 24 Apr 2014 |
GBX |
72.25 |
72.5 |
72 |
72.25 |
72.2339 |
0.0 (0.0%)
|
9,691 |
| 23 Apr 2014 |
GBX |
72.25 |
72.32 |
72 |
72.25 |
72.2339 |
0.0 (0.0%)
|
50,405 |
