Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Jun 2013 |
GBX |
31.5 |
31.5 |
31 |
31.5 |
31.493 |
-0.5 (-1.56%)
|
530 |
| 21 Jun 2013 |
GBX |
32 |
32.5 |
31 |
32 |
31.9929 |
0.0 (0.0%)
|
77,500 |
| 20 Jun 2013 |
GBX |
32 |
33 |
32 |
32 |
31.9929 |
+0.5 (+1.59%)
|
6,210 |
| 19 Jun 2013 |
GBX |
31.5 |
33 |
30.75 |
31.5 |
31.493 |
0.0 (0.0%)
|
508,710 |
| 18 Jun 2013 |
GBX |
31.5 |
31.5 |
31.5 |
31.5 |
31.493 |
0.0 (0.0%)
|
0 |
| 17 Jun 2013 |
GBX |
31.5 |
32.4 |
30.75 |
31.5 |
31.493 |
0.0 (0.0%)
|
4,106 |
| 14 Jun 2013 |
GBX |
31.5 |
32.4 |
31.5 |
31.5 |
31.493 |
0.0 (0.0%)
|
100 |
| 13 Jun 2013 |
GBX |
31.5 |
31.5 |
31.4 |
31.5 |
31.493 |
-0.5 (-1.56%)
|
4,350 |
| 12 Jun 2013 |
GBX |
32 |
33 |
31.4 |
32 |
31.9929 |
0.0 (0.0%)
|
16,886 |
| 11 Jun 2013 |
GBX |
32 |
33 |
31 |
32 |
31.9929 |
0.0 (0.0%)
|
31,825 |
| 10 Jun 2013 |
GBX |
31.5 |
32.75 |
30.5 |
32 |
31.9929 |
+0.5 (+1.59%)
|
40,962 |
| 7 Jun 2013 |
GBX |
31 |
32.73 |
30.5 |
31.5 |
31.493 |
+0.5 (+1.61%)
|
12,263 |
| 6 Jun 2013 |
GBX |
31 |
31.5 |
31 |
31 |
30.9931 |
0.0 (0.0%)
|
15,000 |
| 5 Jun 2013 |
GBX |
31 |
31 |
30 |
31 |
30.9931 |
-0.5 (-1.59%)
|
13,800 |
| 4 Jun 2013 |
GBX |
31.5 |
31.5 |
30.5 |
31.5 |
31.493 |
-0.5 (-1.56%)
|
8,832 |
| 3 Jun 2013 |
GBX |
32 |
33 |
32 |
32 |
31.9929 |
0.0 (0.0%)
|
2,985 |
| 31 May 2013 |
GBX |
32.5 |
33 |
31 |
32 |
31.9929 |
-0.5 (-1.54%)
|
12,700 |
| 30 May 2013 |
GBX |
32.5 |
33.25 |
32.5 |
32.5 |
32.4928 |
0.0 (0.0%)
|
3,662 |
| 29 May 2013 |
GBX |
32.5 |
32.5 |
31 |
32.5 |
32.4928 |
+2 (+6.56%)
|
703,330 |
| 28 May 2013 |
GBX |
31 |
32 |
30.4 |
30.5 |
30.4932 |
-0.5 (-1.61%)
|
12,882 |
| 24 May 2013 |
GBX |
30.5 |
32 |
29.87 |
31 |
30.9931 |
+0.5 (+1.64%)
|
46,442 |
| 23 May 2013 |
GBX |
30.5 |
32 |
29.8 |
30.5 |
30.4932 |
0.0 (0.0%)
|
31,153 |
| 22 May 2013 |
GBX |
31.5 |
32.55 |
29.5 |
30.5 |
30.4932 |
-1 (-3.17%)
|
91,859 |
| 21 May 2013 |
GBX |
31.5 |
32.55 |
31.5 |
31.5 |
31.493 |
0.0 (0.0%)
|
13,072 |
| 20 May 2013 |
GBX |
31.15 |
33 |
31.15 |
31.5 |
31.493 |
+1 (+3.28%)
|
37,951 |
| 17 May 2013 |
GBX |
31.5 |
33 |
30.5 |
30.5 |
30.4932 |
-1 (-3.17%)
|
24,115 |
| 16 May 2013 |
GBX |
30 |
33.2 |
29.25 |
31.5 |
31.493 |
+1.5 (+5%)
|
188,687 |
| 15 May 2013 |
GBX |
28.5 |
31.74 |
28.5 |
30 |
29.9933 |
+2 (+7.14%)
|
203,785 |
| 14 May 2013 |
GBX |
27.5 |
28.5 |
26 |
28 |
27.9938 |
+0.5 (+1.82%)
|
19,072 |
| 13 May 2013 |
GBX |
27.5 |
28.5 |
27.5 |
27.5 |
27.4939 |
+1.3 (+4.96%)
|
1,400 |
