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 |
| 10 Dec 2013 |
GBX |
58.4 |
58.4 |
57.2 |
58 |
57.9871 |
-0.5 (-0.85%)
|
19,391 |
| 9 Dec 2013 |
GBX |
58.5 |
58.5 |
58.5 |
58.5 |
58.487 |
0.0 (0.0%)
|
0 |
| 6 Dec 2013 |
GBX |
58.5 |
59.7 |
58.5 |
58.5 |
58.487 |
0.0 (0.0%)
|
66,935 |
| 5 Dec 2013 |
GBX |
56.95 |
59.7 |
56.95 |
58.5 |
58.487 |
+3 (+5.41%)
|
234,510 |
| 4 Dec 2013 |
GBX |
57 |
57 |
54.4 |
55.5 |
55.4876 |
-2 (-3.48%)
|
121,169 |
| 3 Dec 2013 |
GBX |
58 |
59 |
57 |
57.5 |
57.4872 |
-0.5 (-0.86%)
|
131,014 |
| 2 Dec 2013 |
GBX |
58 |
59 |
58 |
58 |
57.9871 |
0.0 (0.0%)
|
24,524 |
| 29 Nov 2013 |
GBX |
58.25 |
58.5 |
57.6 |
58 |
57.9871 |
-0.25 (-0.43%)
|
112,564 |
| 28 Nov 2013 |
GBX |
59.5 |
60.23 |
57.8 |
58.25 |
58.237 |
-1.25 (-2.10%)
|
144,135 |
| 27 Nov 2013 |
GBX |
59.5 |
60.34 |
58.823 |
59.5 |
59.4867 |
0.0 (0.0%)
|
151,451 |
| 26 Nov 2013 |
GBX |
57 |
60.9 |
56 |
59.5 |
59.4867 |
+2 (+3.48%)
|
237,868 |
| 25 Nov 2013 |
GBX |
55.5 |
60.91 |
54.8 |
57.5 |
57.4872 |
+1.5 (+2.68%)
|
282,410 |
| 22 Nov 2013 |
GBX |
55 |
56.94 |
55 |
56 |
55.9875 |
+1.25 (+2.28%)
|
502,266 |
| 21 Nov 2013 |
GBX |
54.5 |
55.8 |
53.5 |
54.75 |
54.7378 |
+0.25 (+0.46%)
|
107,736 |
| 20 Nov 2013 |
GBX |
53.5 |
56 |
53.5 |
54.5 |
54.4878 |
+1 (+1.87%)
|
332,552 |
| 19 Nov 2013 |
GBX |
51 |
55 |
44.775 |
53.5 |
53.4881 |
+0.25 (+0.47%)
|
2,444,821 |
| 18 Nov 2013 |
GBX |
53.25 |
53.25 |
52.15 |
53.25 |
53.2381 |
0.0 (0.0%)
|
13,530 |
| 15 Nov 2013 |
GBX |
53.25 |
53.25 |
52 |
53.25 |
53.2381 |
0.0 (0.0%)
|
26,451 |
| 14 Nov 2013 |
GBX |
53.25 |
53.25 |
50.5 |
53.25 |
53.2381 |
0.0 (0.0%)
|
103,869 |
| 13 Nov 2013 |
GBX |
53.25 |
54 |
52 |
53.25 |
53.2381 |
0.0 (0.0%)
|
90,786 |
| 12 Nov 2013 |
GBX |
53.25 |
53.25 |
52 |
53.25 |
53.2381 |
0.0 (0.0%)
|
36,349 |
| 11 Nov 2013 |
GBX |
53.25 |
53.3 |
52.125 |
53.25 |
53.2381 |
0.0 (0.0%)
|
36,317 |
| 8 Nov 2013 |
GBX |
53.25 |
53.5 |
52 |
53.25 |
53.2381 |
0.0 (0.0%)
|
76,442 |
| 7 Nov 2013 |
GBX |
53.75 |
54.5 |
53 |
53.25 |
53.2381 |
-0.5 (-0.93%)
|
58,376 |
| 6 Nov 2013 |
GBX |
53.75 |
54.125 |
53.2 |
53.75 |
53.738 |
0.0 (0.0%)
|
11,118 |
| 5 Nov 2013 |
GBX |
53.5 |
54.5 |
53.5 |
53.75 |
53.738 |
+0.25 (+0.47%)
|
352,091 |
| 4 Nov 2013 |
GBX |
53.5 |
54.5 |
53.24 |
53.5 |
53.4881 |
0.0 (0.0%)
|
30,959 |
| 1 Nov 2013 |
GBX |
53.5 |
54.4 |
53.1889 |
53.5 |
53.4881 |
0.0 (0.0%)
|
44,643 |
| 31 Oct 2013 |
GBX |
53.5 |
54.4 |
53.15 |
53.5 |
53.4881 |
0.0 (0.0%)
|
48,372 |
| 30 Oct 2013 |
GBX |
53.75 |
54.625 |
53.05 |
53.5 |
53.4881 |
-0.25 (-0.47%)
|
44,106 |
