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 |
| 7 Mar 2014 |
GBX |
65.75 |
66.4 |
65.3 |
66 |
65.9853 |
+0.25 (+0.38%)
|
56,072 |
| 6 Mar 2014 |
GBX |
66.35 |
66.35 |
65.075 |
65.75 |
65.7353 |
-0.75 (-1.13%)
|
95,288 |
| 5 Mar 2014 |
GBX |
66 |
66.85 |
65.8 |
66.5 |
66.4852 |
+0.5 (+0.76%)
|
161,959 |
| 4 Mar 2014 |
GBX |
66.5 |
66.9 |
65.25 |
66 |
65.9853 |
-0.5 (-0.75%)
|
185,136 |
| 3 Mar 2014 |
GBX |
67.25 |
68.1 |
66 |
66.5 |
66.4852 |
-0.75 (-1.12%)
|
152,714 |
| 28 Feb 2014 |
GBX |
67.25 |
68.1 |
66.6 |
67.25 |
67.235 |
0.0 (0.0%)
|
23,655 |
| 27 Feb 2014 |
GBX |
67.75 |
67.9 |
66 |
67.25 |
67.235 |
-0.5 (-0.74%)
|
179,326 |
| 26 Feb 2014 |
GBX |
68 |
68.45 |
67.1 |
67.75 |
67.7349 |
-0.25 (-0.37%)
|
46,205 |
| 25 Feb 2014 |
GBX |
67.5 |
68.7 |
67.25 |
68 |
67.9848 |
+0.5 (+0.74%)
|
141,398 |
| 24 Feb 2014 |
GBX |
66.5 |
67.85 |
66.25 |
67.5 |
67.485 |
+1 (+1.50%)
|
32,584 |
| 21 Feb 2014 |
GBX |
67 |
67 |
66 |
66.5 |
66.4852 |
-0.5 (-0.75%)
|
107,312 |
| 20 Feb 2014 |
GBX |
67.5 |
67.83 |
66.32 |
67 |
66.9851 |
-0.5 (-0.74%)
|
84,220 |
| 19 Feb 2014 |
GBX |
67.5 |
68 |
67.02 |
67.5 |
67.485 |
0.0 (0.0%)
|
60,074 |
| 18 Feb 2014 |
GBX |
66.75 |
67.5 |
66 |
67.5 |
67.485 |
+0.75 (+1.12%)
|
53,834 |
| 17 Feb 2014 |
GBX |
68.5 |
68.7 |
66 |
66.75 |
66.7351 |
-1.75 (-2.55%)
|
115,226 |
| 14 Feb 2014 |
GBX |
68.25 |
68.95 |
68 |
68.5 |
68.4847 |
+0.25 (+0.37%)
|
54,182 |
| 13 Feb 2014 |
GBX |
68.5 |
69 |
68.01 |
68.25 |
68.2348 |
-0.25 (-0.36%)
|
42,187 |
| 12 Feb 2014 |
GBX |
68.5 |
68.8 |
68 |
68.5 |
68.4847 |
0.0 (0.0%)
|
49,896 |
| 11 Feb 2014 |
GBX |
68.5 |
68.9 |
68 |
68.5 |
68.4847 |
0.0 (0.0%)
|
72,764 |
| 10 Feb 2014 |
GBX |
69 |
69.9 |
68 |
68.5 |
68.4847 |
-0.5 (-0.72%)
|
147,650 |
| 7 Feb 2014 |
GBX |
66.75 |
70 |
66.55 |
69 |
68.9846 |
+2.25 (+3.37%)
|
163,366 |
| 6 Feb 2014 |
GBX |
67 |
67.7 |
65.0182 |
66.75 |
66.7351 |
-0.25 (-0.37%)
|
93,734 |
| 5 Feb 2014 |
GBX |
66.5 |
68 |
66.1 |
67 |
66.9851 |
+0.5 (+0.75%)
|
41,897 |
| 4 Feb 2014 |
GBX |
68.5 |
69.01 |
65.25 |
66.5 |
66.4852 |
-2 (-2.92%)
|
44,195 |
| 3 Feb 2014 |
GBX |
68.5 |
71 |
68 |
68.5 |
68.4847 |
+2.5 (+3.79%)
|
102,254 |
| 31 Jan 2014 |
GBX |
65 |
66.65 |
64.9 |
66 |
65.9853 |
+1 (+1.54%)
|
54,397 |
| 30 Jan 2014 |
GBX |
64.5 |
65.6 |
64.25 |
65 |
64.9855 |
+0.5 (+0.78%)
|
38,173 |
| 29 Jan 2014 |
GBX |
67.5 |
67.65 |
63.58 |
64.5 |
64.4856 |
-3 (-4.44%)
|
187,768 |
| 28 Jan 2014 |
GBX |
68.5 |
68.5 |
64.64 |
67.5 |
67.485 |
-1 (-1.46%)
|
249,416 |
| 27 Jan 2014 |
GBX |
70 |
70.7 |
68 |
68.5 |
68.4847 |
-1.5 (-2.14%)
|
61,356 |
