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 |
| 17 Sep 2013 |
GBX |
43 |
45 |
42.68 |
44 |
43.9902 |
+1 (+2.33%)
|
51,361 |
| 16 Sep 2013 |
GBX |
42.5 |
44 |
42.2 |
43 |
42.9904 |
+0.5 (+1.18%)
|
107,325 |
| 13 Sep 2013 |
GBX |
42 |
43 |
41.76 |
42.5 |
42.4905 |
+0.5 (+1.19%)
|
69,454 |
| 12 Sep 2013 |
GBX |
42 |
43 |
41.7 |
42 |
41.9906 |
0.0 (0.0%)
|
82,652 |
| 11 Sep 2013 |
GBX |
40.7 |
43 |
40.7 |
42 |
41.9906 |
+1.5 (+3.70%)
|
105,335 |
| 10 Sep 2013 |
GBX |
40.5 |
41.49 |
39.75 |
40.5 |
40.491 |
0.0 (0.0%)
|
7,624 |
| 9 Sep 2013 |
GBX |
40.5 |
41.01 |
39.55 |
40.5 |
40.491 |
0.0 (0.0%)
|
5,000 |
| 6 Sep 2013 |
GBX |
40.5 |
41.5 |
39.5 |
40.5 |
40.491 |
0.0 (0.0%)
|
73,122 |
| 5 Sep 2013 |
GBX |
39.5 |
43 |
39.5 |
40.5 |
40.491 |
+2 (+5.19%)
|
566,023 |
| 4 Sep 2013 |
GBX |
37.75 |
39.5 |
36 |
38.5 |
38.4914 |
+0.75 (+1.99%)
|
185,481 |
| 3 Sep 2013 |
GBX |
37 |
39 |
34 |
37.75 |
37.7416 |
+0.75 (+2.03%)
|
258,655 |
| 2 Sep 2013 |
GBX |
39 |
41 |
35 |
37 |
36.9918 |
-2 (-5.13%)
|
1,836,767 |
| 30 Aug 2013 |
GBX |
39.2 |
39.2 |
38 |
39 |
38.9913 |
-1 (-2.50%)
|
142,265 |
| 29 Aug 2013 |
GBX |
40 |
40 |
39 |
40 |
39.9911 |
0.0 (0.0%)
|
27,843 |
| 28 Aug 2013 |
GBX |
39.5 |
40 |
38.1 |
40 |
39.9911 |
+0.5 (+1.27%)
|
18,776 |
| 27 Aug 2013 |
GBX |
40.5 |
40.67 |
39 |
39.5 |
39.4912 |
-1.5 (-3.66%)
|
52,665 |
| 23 Aug 2013 |
GBX |
41 |
41 |
40 |
41 |
40.9909 |
0.0 (0.0%)
|
38,401 |
| 22 Aug 2013 |
GBX |
41 |
41.1 |
40 |
41 |
40.9909 |
0.0 (0.0%)
|
139,211 |
| 21 Aug 2013 |
GBX |
41 |
41.75 |
40 |
41 |
40.9909 |
0.0 (0.0%)
|
232,189 |
| 20 Aug 2013 |
GBX |
41 |
41.5 |
40 |
41 |
40.9909 |
0.0 (0.0%)
|
59,819 |
| 19 Aug 2013 |
GBX |
40 |
42 |
40 |
41 |
40.9909 |
+1.5 (+3.80%)
|
98,200 |
| 16 Aug 2013 |
GBX |
39.5 |
40 |
39.24 |
39.5 |
39.4912 |
0.0 (0.0%)
|
9,956 |
| 15 Aug 2013 |
GBX |
39.5 |
41 |
39 |
39.5 |
39.4912 |
0.0 (0.0%)
|
49,251 |
| 14 Aug 2013 |
GBX |
38 |
41 |
38 |
39.5 |
39.4912 |
+2.5 (+6.76%)
|
33,619 |
| 13 Aug 2013 |
GBX |
37 |
37.8 |
37 |
37 |
36.9918 |
0.0 (0.0%)
|
16,650 |
| 12 Aug 2013 |
GBX |
37.5 |
39 |
37 |
37 |
36.9918 |
-0.5 (-1.33%)
|
27,183 |
| 9 Aug 2013 |
GBX |
37.5 |
39 |
37.5 |
37.5 |
37.4916 |
0.0 (0.0%)
|
6,579 |
| 8 Aug 2013 |
GBX |
37.5 |
38.94 |
36 |
37.5 |
37.4916 |
0.0 (0.0%)
|
45,327 |
| 7 Aug 2013 |
GBX |
37 |
38 |
37 |
37.5 |
37.4916 |
+1.5 (+4.17%)
|
43,884 |
| 6 Aug 2013 |
GBX |
36 |
36.96 |
35.75 |
36 |
35.992 |
0.0 (0.0%)
|
50,062 |
