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 |
| 22 Apr 2014 |
GBX |
72.25 |
72.95 |
72.075 |
72.25 |
72.2339 |
0.0 (0.0%)
|
65,783 |
| 17 Apr 2014 |
GBX |
72.25 |
72.4 |
72.154 |
72.25 |
72.2339 |
0.0 (0.0%)
|
20,336 |
| 16 Apr 2014 |
GBX |
72.25 |
72.425 |
72.23 |
72.25 |
72.2339 |
0.0 (0.0%)
|
10,137 |
| 15 Apr 2014 |
GBX |
72.25 |
72.475 |
72 |
72.25 |
72.2339 |
0.0 (0.0%)
|
63,573 |
| 14 Apr 2014 |
GBX |
72.5 |
72.9895 |
72 |
72.25 |
72.2339 |
-0.25 (-0.34%)
|
158,955 |
| 11 Apr 2014 |
GBX |
72.75 |
72.95 |
72.4 |
72.5 |
72.4838 |
-0.25 (-0.34%)
|
45,525 |
| 10 Apr 2014 |
GBX |
72.55 |
73.875 |
72.55 |
72.75 |
72.7338 |
+0.5 (+0.69%)
|
42,631 |
| 9 Apr 2014 |
GBX |
72.25 |
73.125 |
71.7 |
72.25 |
72.2339 |
0.0 (0.0%)
|
63,812 |
| 8 Apr 2014 |
GBX |
71 |
73.5881 |
71 |
72.25 |
72.2339 |
+1.25 (+1.76%)
|
126,002 |
| 7 Apr 2014 |
GBX |
69.625 |
71.7 |
69.625 |
71 |
70.9842 |
+1.5 (+2.16%)
|
156,720 |
| 4 Apr 2014 |
GBX |
69.5 |
70 |
69.2 |
69.5 |
69.4845 |
-0.5 (-0.71%)
|
124,675 |
| 3 Apr 2014 |
GBX |
70.5 |
71 |
68.655 |
70 |
69.9844 |
-0.5 (-0.71%)
|
2,065,426 |
| 2 Apr 2014 |
GBX |
70.5 |
71 |
70.35 |
70.5 |
70.4843 |
0.0 (0.0%)
|
23,908 |
| 1 Apr 2014 |
GBX |
70.5 |
70.95 |
70.28 |
70.5 |
70.4843 |
0.0 (0.0%)
|
45,789 |
| 31 Mar 2014 |
GBX |
70.75 |
72 |
70.5 |
70.5 |
70.4843 |
-0.25 (-0.35%)
|
52,308 |
| 28 Mar 2014 |
GBX |
71 |
71.7 |
70.56 |
70.75 |
70.7342 |
-0.25 (-0.35%)
|
76,103 |
| 27 Mar 2014 |
GBX |
68.84 |
73.4 |
68.84 |
71 |
70.9842 |
+2.5 (+3.65%)
|
182,032 |
| 26 Mar 2014 |
GBX |
68.25 |
68.5 |
67 |
68.5 |
68.4847 |
+0.75 (+1.11%)
|
235,540 |
| 25 Mar 2014 |
GBX |
67.25 |
68 |
67.25 |
67.75 |
67.7349 |
+0.5 (+0.74%)
|
87,876 |
| 24 Mar 2014 |
GBX |
67.25 |
67.4 |
67 |
67.25 |
67.235 |
0.0 (0.0%)
|
87,267 |
| 21 Mar 2014 |
GBX |
67.25 |
67.5 |
67.185 |
67.25 |
67.235 |
0.0 (0.0%)
|
131,058 |
| 20 Mar 2014 |
GBX |
67.25 |
67.4 |
67.175 |
67.25 |
67.235 |
0.0 (0.0%)
|
24,516 |
| 19 Mar 2014 |
GBX |
67.25 |
67.5 |
67 |
67.25 |
67.235 |
0.0 (0.0%)
|
90,598 |
| 18 Mar 2014 |
GBX |
67.25 |
67.25 |
67.01 |
67.25 |
67.235 |
0.0 (0.0%)
|
20,080 |
| 17 Mar 2014 |
GBX |
67.25 |
67.4 |
67 |
67.25 |
67.235 |
0.0 (0.0%)
|
16,542 |
| 14 Mar 2014 |
GBX |
67 |
67.75 |
66.72 |
67.25 |
67.235 |
+0.25 (+0.37%)
|
38,243 |
| 13 Mar 2014 |
GBX |
66.72 |
67.7 |
66.72 |
67 |
66.9851 |
+0.5 (+0.75%)
|
28,713 |
| 12 Mar 2014 |
GBX |
66.5 |
66.95 |
66.25 |
66.5 |
66.4852 |
0.0 (0.0%)
|
3,315 |
| 11 Mar 2014 |
GBX |
65.75 |
67 |
65.615 |
66.5 |
66.4852 |
+0.75 (+1.14%)
|
30,784 |
| 10 Mar 2014 |
GBX |
66 |
66 |
65.15 |
65.75 |
65.7353 |
-0.25 (-0.38%)
|
53,882 |
