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 |
| 24 Jan 2014 |
GBX |
68.23 |
72.5 |
68.23 |
70 |
69.9844 |
+2 (+2.94%)
|
176,958 |
| 23 Jan 2014 |
GBX |
67 |
68.25 |
66.91 |
68 |
67.9848 |
+1 (+1.49%)
|
40,644 |
| 22 Jan 2014 |
GBX |
68.25 |
69 |
66 |
67 |
66.9851 |
-1.25 (-1.83%)
|
280,280 |
| 21 Jan 2014 |
GBX |
69.5 |
69.95 |
65.3 |
68.25 |
68.2348 |
-1.25 (-1.80%)
|
222,629 |
| 20 Jan 2014 |
GBX |
72.25 |
73.35 |
69.1 |
69.5 |
69.4845 |
-2.75 (-3.81%)
|
148,587 |
| 17 Jan 2014 |
GBX |
73.5 |
73.79 |
72.1 |
72.25 |
72.2339 |
-1.25 (-1.70%)
|
79,581 |
| 16 Jan 2014 |
GBX |
73.2 |
74 |
73.2 |
73.5 |
73.4836 |
+0.5 (+0.68%)
|
141,578 |
| 15 Jan 2014 |
GBX |
73.5 |
74 |
72.5 |
73 |
72.9837 |
-0.75 (-1.02%)
|
122,473 |
| 14 Jan 2014 |
GBX |
73.5 |
74.9 |
73 |
73.75 |
73.7336 |
+0.25 (+0.34%)
|
99,857 |
| 13 Jan 2014 |
GBX |
71.28 |
74.5 |
71.28 |
73.5 |
73.4836 |
+2.5 (+3.52%)
|
328,007 |
| 10 Jan 2014 |
GBX |
74 |
74.3 |
71 |
71 |
70.9842 |
-3 (-4.05%)
|
158,958 |
| 9 Jan 2014 |
GBX |
74.5 |
74.95 |
72 |
74 |
73.9835 |
-0.5 (-0.67%)
|
229,210 |
| 8 Jan 2014 |
GBX |
74.5 |
75 |
72.4826 |
74.5 |
74.4834 |
-0.5 (-0.67%)
|
314,117 |
| 7 Jan 2014 |
GBX |
72 |
75.2 |
71.75 |
75 |
74.9833 |
+3 (+4.17%)
|
697,042 |
| 6 Jan 2014 |
GBX |
70.5 |
73.9574 |
70 |
72 |
71.9839 |
+1.5 (+2.13%)
|
301,023 |
| 3 Jan 2014 |
GBX |
69.5 |
72 |
69.45 |
70.5 |
70.4843 |
+1 (+1.44%)
|
1,119,960 |
| 2 Jan 2014 |
GBX |
70.5 |
73.9 |
68 |
69.5 |
69.4845 |
-1 (-1.42%)
|
460,526 |
| 31 Dec 2013 |
GBX |
68.5 |
73 |
68 |
70.5 |
70.4843 |
+2.5 (+3.68%)
|
393,167 |
| 30 Dec 2013 |
GBX |
62 |
69.1474 |
61 |
68 |
67.9848 |
+9.5 (+16.24%)
|
702,532 |
| 27 Dec 2013 |
GBX |
58.5 |
59.875 |
58.5 |
58.5 |
58.487 |
+0.5 (+0.86%)
|
73,284 |
| 24 Dec 2013 |
GBX |
58 |
58.8 |
58 |
58 |
57.9871 |
0.0 (0.0%)
|
17,300 |
| 23 Dec 2013 |
GBX |
58 |
58.5 |
57.8 |
58 |
57.9871 |
0.0 (0.0%)
|
11,100 |
| 20 Dec 2013 |
GBX |
58 |
58 |
57.75 |
58 |
57.9871 |
0.0 (0.0%)
|
32,600 |
| 19 Dec 2013 |
GBX |
56.75 |
59.36 |
56.75 |
58 |
57.9871 |
+1.5 (+2.65%)
|
68,721 |
| 18 Dec 2013 |
GBX |
57 |
58 |
56.5 |
56.5 |
56.4874 |
-0.5 (-0.88%)
|
27,301 |
| 17 Dec 2013 |
GBX |
57 |
58 |
56 |
57 |
56.9873 |
0.0 (0.0%)
|
39,996 |
| 16 Dec 2013 |
GBX |
57 |
58 |
55 |
57 |
56.9873 |
0.0 (0.0%)
|
84,035 |
| 13 Dec 2013 |
GBX |
57.5 |
58 |
56.3 |
57 |
56.9873 |
-0.75 (-1.30%)
|
97,074 |
| 12 Dec 2013 |
GBX |
58 |
58.1 |
57 |
57.75 |
57.7371 |
-0.25 (-0.43%)
|
15,721 |
| 11 Dec 2013 |
GBX |
58 |
58.24 |
57.25 |
58 |
57.9871 |
0.0 (0.0%)
|
166,696 |
