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 |
| 29 Oct 2013 |
GBX |
53.75 |
54.625 |
52.5 |
53.75 |
53.738 |
0.0 (0.0%)
|
33,229 |
| 28 Oct 2013 |
GBX |
54.75 |
54.8 |
53.2 |
53.75 |
53.738 |
-1 (-1.83%)
|
21,482 |
| 25 Oct 2013 |
GBX |
55.2 |
55.2 |
54.51 |
54.75 |
54.7378 |
-0.75 (-1.35%)
|
133,097 |
| 24 Oct 2013 |
GBX |
55.5 |
55.5 |
54 |
55.5 |
55.4876 |
0.0 (0.0%)
|
35,603 |
| 23 Oct 2013 |
GBX |
55.5 |
55.63 |
54 |
55.5 |
55.4876 |
0.0 (0.0%)
|
56,764 |
| 22 Oct 2013 |
GBX |
54 |
55.775 |
53.5035 |
55.5 |
55.4876 |
+1.5 (+2.78%)
|
488,068 |
| 21 Oct 2013 |
GBX |
53 |
54.7 |
51.74 |
54 |
53.988 |
+1 (+1.89%)
|
856,491 |
| 18 Oct 2013 |
GBX |
52 |
55 |
52 |
53 |
52.9882 |
+1 (+1.92%)
|
120,656 |
| 17 Oct 2013 |
GBX |
52 |
52.16 |
51 |
52 |
51.9884 |
+1.5 (+2.97%)
|
25,750 |
| 16 Oct 2013 |
GBX |
50.5 |
51 |
49 |
50.5 |
50.4887 |
0.0 (0.0%)
|
82,379 |
| 15 Oct 2013 |
GBX |
50.5 |
51 |
49 |
50.5 |
50.4887 |
-0.5 (-0.98%)
|
25,282 |
| 14 Oct 2013 |
GBX |
51 |
51.4 |
49 |
51 |
50.9886 |
0.0 (0.0%)
|
57,543 |
| 11 Oct 2013 |
GBX |
51 |
51.5 |
50 |
51 |
50.9886 |
0.0 (0.0%)
|
42,454 |
| 10 Oct 2013 |
GBX |
54 |
54 |
51 |
51 |
50.9886 |
-3.5 (-6.42%)
|
87,116 |
| 9 Oct 2013 |
GBX |
54.5 |
55.1 |
53 |
54.5 |
54.4878 |
0.0 (0.0%)
|
33,325 |
| 8 Oct 2013 |
GBX |
53 |
55.8 |
52.72 |
54.5 |
54.4878 |
+1.5 (+2.83%)
|
520,761 |
| 7 Oct 2013 |
GBX |
49 |
56 |
48.6 |
53 |
52.9882 |
+4 (+8.16%)
|
296,602 |
| 4 Oct 2013 |
GBX |
46.25 |
50 |
46.15 |
49 |
48.9891 |
+2.75 (+5.95%)
|
140,001 |
| 3 Oct 2013 |
GBX |
46 |
47 |
46 |
46.25 |
46.2397 |
+0.25 (+0.54%)
|
219,070 |
| 2 Oct 2013 |
GBX |
46 |
46.9183 |
45.82 |
46 |
45.9897 |
0.0 (0.0%)
|
28,325 |
| 1 Oct 2013 |
GBX |
46 |
46.8 |
45 |
46 |
45.9897 |
0.0 (0.0%)
|
91,748 |
| 30 Sep 2013 |
GBX |
46 |
47 |
45.6 |
46 |
45.9897 |
0.0 (0.0%)
|
74,663 |
| 27 Sep 2013 |
GBX |
46 |
47.0163 |
45.8 |
46 |
45.9897 |
0.0 (0.0%)
|
107,574 |
| 26 Sep 2013 |
GBX |
45.5 |
47 |
45.5 |
46 |
45.9897 |
+0.5 (+1.10%)
|
171,218 |
| 25 Sep 2013 |
GBX |
45 |
46 |
44.56 |
45.5 |
45.4899 |
+0.5 (+1.11%)
|
67,928 |
| 24 Sep 2013 |
GBX |
43.25 |
45.9 |
43.15 |
45 |
44.99 |
+1.75 (+4.05%)
|
128,760 |
| 23 Sep 2013 |
GBX |
44.25 |
45 |
43 |
43.25 |
43.2404 |
-1 (-2.26%)
|
346,591 |
| 20 Sep 2013 |
GBX |
44.5 |
44.7 |
44 |
44.25 |
44.2401 |
-0.25 (-0.56%)
|
109,507 |
| 19 Sep 2013 |
GBX |
44.5 |
45.975 |
44 |
44.5 |
44.4901 |
0.0 (0.0%)
|
83,322 |
| 18 Sep 2013 |
GBX |
44 |
45 |
43 |
44.5 |
44.4901 |
+0.5 (+1.14%)
|
107,906 |
