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 |
| 10 May 2013 |
GBX |
28.8 |
28.8 |
26.2 |
26.2 |
26.1942 |
-1.8 (-6.43%)
|
41,778 |
| 9 May 2013 |
GBX |
29 |
29 |
28 |
28 |
27.9938 |
0.0 (0.0%)
|
7,700 |
| 8 May 2013 |
GBX |
29 |
29 |
28 |
28 |
27.9938 |
0.0 (0.0%)
|
7,125 |
| 3 May 2013 |
GBX |
29 |
29 |
28 |
28 |
27.9938 |
0.0 (0.0%)
|
500 |
| 30 Apr 2013 |
GBX |
29.5 |
29.8 |
28 |
28 |
27.9938 |
-1.5 (-5.08%)
|
14,405 |
| 29 Apr 2013 |
GBX |
30.1282 |
30.1282 |
28.5 |
29.5 |
29.4934 |
0.0 (0.0%)
|
85,234 |
| 24 Apr 2013 |
GBX |
30.25 |
30.85 |
29.5 |
29.5 |
29.4934 |
0.0 (0.0%)
|
45,000 |
| 23 Apr 2013 |
GBX |
30.25 |
30.25 |
29.5 |
29.5 |
29.4934 |
-0.5 (-1.67%)
|
2,121 |
| 22 Apr 2013 |
GBX |
30.5 |
30.5 |
30 |
30 |
29.9933 |
0.0 (0.0%)
|
7,500 |
| 19 Apr 2013 |
GBX |
30.5 |
30.6 |
30 |
30 |
29.9933 |
0.0 (0.0%)
|
11,593 |
| 16 Apr 2013 |
GBX |
30.5 |
30.5 |
30 |
30 |
29.9933 |
0.0 (0.0%)
|
26,250 |
| 15 Apr 2013 |
GBX |
30 |
31.5 |
30 |
30 |
29.9933 |
+0.9 (+3.09%)
|
12,000 |
| 12 Apr 2013 |
GBX |
29.5 |
30 |
29.1 |
29.1 |
29.0935 |
-0.8 (-2.68%)
|
8,745 |
| 11 Apr 2013 |
GBX |
28.7702 |
29.9 |
28.7702 |
29.9 |
29.8933 |
+2.9 (+10.74%)
|
35,400 |
| 9 Apr 2013 |
GBX |
28.5 |
28.5 |
27 |
27 |
26.994 |
+1 (+3.85%)
|
3,093 |
| 8 Apr 2013 |
GBX |
28.9 |
28.9 |
26 |
26 |
25.9942 |
-2 (-7.14%)
|
23,053 |
| 5 Apr 2013 |
GBX |
30 |
30 |
28 |
28 |
27.9938 |
-2 (-6.67%)
|
43,469 |
| 4 Apr 2013 |
GBX |
31 |
31.2 |
30 |
30 |
29.9933 |
-1.4 (-4.46%)
|
3,918 |
| 3 Apr 2013 |
GBX |
31.5 |
31.5959 |
31 |
31.4 |
31.393 |
+1.4 (+4.67%)
|
8,925 |
| 2 Apr 2013 |
GBX |
31.5 |
31.5 |
30 |
30 |
29.9933 |
0.0 (0.0%)
|
31,178 |
| 28 Mar 2013 |
GBX |
31.5 |
31.5 |
30 |
30 |
29.9933 |
-1 (-3.23%)
|
1,300 |
| 27 Mar 2013 |
GBX |
32 |
32 |
31 |
31 |
30.9931 |
-1 (-3.13%)
|
4,523 |
| 26 Mar 2013 |
GBX |
32 |
32 |
29 |
32 |
31.9929 |
+1 (+3.23%)
|
43,118 |
| 25 Mar 2013 |
GBX |
33.27 |
33.27 |
31 |
31 |
30.9931 |
-4 (-11.43%)
|
107,928 |
| 22 Mar 2013 |
GBX |
35.25 |
36 |
33 |
35 |
34.9922 |
0.0 (0.0%)
|
153,631 |
| 21 Mar 2013 |
GBX |
31.875 |
35.5 |
31.875 |
35 |
34.9922 |
+3.125 (+9.80%)
|
122,548 |
| 20 Mar 2013 |
GBX |
31.25 |
31.9647 |
31.25 |
31.875 |
31.8679 |
0.0 (0.0%)
|
3,912 |
| 19 Mar 2013 |
GBX |
31.25 |
31.875 |
30.5 |
31.875 |
31.8679 |
-0.375 (-1.16%)
|
4,692 |
| 18 Mar 2013 |
GBX |
31.25 |
32.25 |
31.25 |
32.25 |
32.2428 |
+2.012 (+6.65%)
|
40,000 |
| 15 Mar 2013 |
GBX |
31 |
31 |
30.2378 |
30.2378 |
30.2311 |
-0.012 (-0.04%)
|
20,000 |
