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 |
| 5 Aug 2013 |
GBX |
36 |
37 |
35.6 |
36 |
35.992 |
0.0 (0.0%)
|
26,148 |
| 2 Aug 2013 |
GBX |
36.5 |
37.9 |
35.1333 |
36 |
35.992 |
-0.5 (-1.37%)
|
61,153 |
| 1 Aug 2013 |
GBX |
36.5 |
37.4 |
36.5 |
36.5 |
36.4919 |
0.0 (0.0%)
|
7,000 |
| 31 Jul 2013 |
GBX |
37.5 |
37.9 |
36.5 |
36.5 |
36.4919 |
-1 (-2.67%)
|
16,163 |
| 30 Jul 2013 |
GBX |
37.5 |
37.5 |
37.5 |
37.5 |
37.4916 |
0.0 (0.0%)
|
0 |
| 29 Jul 2013 |
GBX |
38 |
38 |
37 |
37.5 |
37.4916 |
-1.5 (-3.85%)
|
44,336 |
| 26 Jul 2013 |
GBX |
39 |
39.7 |
38.5 |
39 |
38.9913 |
0.0 (0.0%)
|
32,943 |
| 25 Jul 2013 |
GBX |
38 |
39.9 |
38 |
39 |
38.9913 |
+1.5 (+4%)
|
182,933 |
| 24 Jul 2013 |
GBX |
37.5 |
39.5 |
37.14 |
37.5 |
37.4916 |
0.0 (0.0%)
|
208,595 |
| 23 Jul 2013 |
GBX |
37 |
39.25 |
37 |
37.5 |
37.4916 |
+2 (+5.63%)
|
92,828 |
| 22 Jul 2013 |
GBX |
35.5 |
37 |
34.87 |
35.5 |
35.4921 |
-1 (-2.74%)
|
55,000 |
| 19 Jul 2013 |
GBX |
37.5 |
38.4624 |
36.15 |
36.5 |
36.4919 |
-1 (-2.67%)
|
13,265 |
| 18 Jul 2013 |
GBX |
36.5 |
38.55 |
36 |
37.5 |
37.4916 |
+1 (+2.74%)
|
10,507 |
| 17 Jul 2013 |
GBX |
35 |
37 |
35 |
36.5 |
36.4919 |
+1.75 (+5.04%)
|
41,171 |
| 16 Jul 2013 |
GBX |
34 |
37 |
33.68 |
34.75 |
34.7423 |
+0.75 (+2.21%)
|
102,246 |
| 15 Jul 2013 |
GBX |
33.3 |
36 |
33.3 |
34 |
33.9924 |
+2 (+6.25%)
|
231,230 |
| 12 Jul 2013 |
GBX |
30.75 |
32.5 |
29.8 |
32 |
31.9929 |
+1.25 (+4.07%)
|
56,477 |
| 11 Jul 2013 |
GBX |
30.75 |
30.75 |
30.75 |
30.75 |
30.7431 |
+0.75 (+2.50%)
|
50,000 |
| 10 Jul 2013 |
GBX |
30 |
30.2 |
29.5 |
30 |
29.9933 |
0.0 (0.0%)
|
96,351 |
| 9 Jul 2013 |
GBX |
30.5 |
30.8 |
29 |
30 |
29.9933 |
-0.5 (-1.64%)
|
35,800 |
| 8 Jul 2013 |
GBX |
30.5 |
30.5 |
29.2 |
30.5 |
30.4932 |
0.0 (0.0%)
|
8,745 |
| 5 Jul 2013 |
GBX |
30.5 |
30.5 |
29.2 |
30.5 |
30.4932 |
-1.5 (-4.69%)
|
52,000 |
| 4 Jul 2013 |
GBX |
31.34 |
32.5 |
31.34 |
32 |
31.9929 |
+1 (+3.23%)
|
56,263 |
| 3 Jul 2013 |
GBX |
31 |
31 |
31 |
31 |
30.9931 |
0.0 (0.0%)
|
0 |
| 2 Jul 2013 |
GBX |
31 |
31 |
31 |
31 |
30.9931 |
0.0 (0.0%)
|
0 |
| 1 Jul 2013 |
GBX |
31 |
31 |
31 |
31 |
30.9931 |
0.0 (0.0%)
|
0 |
| 28 Jun 2013 |
GBX |
31 |
31 |
30 |
31 |
30.9931 |
-0.5 (-1.59%)
|
5,500 |
| 27 Jun 2013 |
GBX |
31.5 |
32 |
31.5 |
31.5 |
31.493 |
0.0 (0.0%)
|
56 |
| 26 Jun 2013 |
GBX |
31.5 |
31.5 |
28 |
31.5 |
31.493 |
0.0 (0.0%)
|
113,701 |
| 25 Jun 2013 |
GBX |
31.5 |
31.5 |
31.5 |
31.5 |
31.493 |
0.0 (0.0%)
|
0 |
