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 |
| 14 Mar 2013 |
GBX |
31 |
32 |
30.25 |
30.25 |
30.2433 |
-1.25 (-3.97%)
|
5,122 |
| 13 Mar 2013 |
GBX |
31 |
31.9 |
30.2 |
31.5 |
31.493 |
0.0 (0.0%)
|
110,760 |
| 12 Mar 2013 |
GBX |
31 |
31.5 |
30 |
31.5 |
31.493 |
+1.5 (+5%)
|
30,000 |
| 11 Mar 2013 |
GBX |
30.5 |
32 |
29.35 |
30 |
29.9933 |
-1.85 (-5.81%)
|
7,213 |
| 8 Mar 2013 |
GBX |
30.5 |
31.85 |
30.5 |
31.85 |
31.8429 |
+0.35 (+1.11%)
|
1,000 |
| 7 Mar 2013 |
GBX |
29.75 |
31.5 |
28.525 |
31.5 |
31.493 |
+2.5 (+8.62%)
|
194,883 |
| 6 Mar 2013 |
GBX |
31.5 |
31.7 |
29 |
29 |
28.9935 |
-1.15 (-3.81%)
|
16,525 |
| 5 Mar 2013 |
GBX |
31.5 |
31.5 |
30.15 |
30.15 |
30.1433 |
-0.85 (-2.74%)
|
5,000 |
| 4 Mar 2013 |
GBX |
31.5 |
31.5 |
31 |
31 |
30.9931 |
+0.75 (+2.48%)
|
200,000 |
| 1 Mar 2013 |
GBX |
31.5 |
31.5 |
30.25 |
30.25 |
30.2433 |
-1.808 (-5.64%)
|
500 |
| 28 Feb 2013 |
GBX |
31.5 |
32.0579 |
30.25 |
32.0579 |
32.0508 |
+1.808 (+5.98%)
|
80,000 |
| 27 Feb 2013 |
GBX |
31.5 |
31.5 |
30.25 |
30.25 |
30.2433 |
0.0 (0.0%)
|
14,128 |
| 26 Feb 2013 |
GBX |
31.5 |
32.8143 |
30.1 |
30.25 |
30.2433 |
-0.75 (-2.42%)
|
50,280 |
| 25 Feb 2013 |
GBX |
31.5 |
31.5 |
30 |
31 |
30.9931 |
-1 (-3.13%)
|
464,255 |
| 22 Feb 2013 |
GBX |
31.5 |
32 |
29 |
32 |
31.9929 |
+0.369 (+1.17%)
|
397,693 |
| 21 Feb 2013 |
GBX |
32 |
32 |
30.3 |
31.6306 |
31.6235 |
-0.669 (-2.07%)
|
26,875 |
| 20 Feb 2013 |
GBX |
32 |
32.3 |
32 |
32.3 |
32.2928 |
+0.3 (+0.94%)
|
10,000 |
| 19 Feb 2013 |
GBX |
32 |
32 |
32 |
32 |
31.9929 |
+1.5 (+4.92%)
|
265,000 |
| 18 Feb 2013 |
GBX |
32 |
32.4 |
30.2 |
30.5 |
30.4932 |
+0.3 (+0.99%)
|
59,740 |
| 15 Feb 2013 |
GBX |
32 |
32.5 |
30.2 |
30.2 |
30.1933 |
-2.3 (-7.08%)
|
14,945 |
| 14 Feb 2013 |
GBX |
32 |
32.88 |
30.6 |
32.5 |
32.4928 |
+2.5 (+8.33%)
|
17,750 |
| 13 Feb 2013 |
GBX |
32 |
33 |
30 |
30 |
29.9933 |
-3.2 (-9.64%)
|
26,205 |
| 12 Feb 2013 |
GBX |
31.5 |
33.2 |
30 |
33.2 |
33.1926 |
+2.2 (+7.10%)
|
40,314 |
| 11 Feb 2013 |
GBX |
31.5 |
32.7 |
30 |
31 |
30.9931 |
-1 (-3.13%)
|
83,461 |
| 8 Feb 2013 |
GBX |
31.5 |
33 |
30 |
32 |
31.9929 |
-1 (-3.03%)
|
163,795 |
| 7 Feb 2013 |
GBX |
28.8 |
33 |
28.8 |
33 |
32.9926 |
+6.7 (+25.48%)
|
784,367 |
| 6 Feb 2013 |
GBX |
28 |
28 |
26.3 |
26.3 |
26.2941 |
-2.7 (-9.31%)
|
39,100 |
| 5 Feb 2013 |
GBX |
29.75 |
31 |
29 |
29 |
28.9935 |
0.0 (0.0%)
|
9,064 |
| 4 Feb 2013 |
GBX |
29.375 |
30.625 |
29 |
29 |
28.9935 |
+0.75 (+2.65%)
|
135,662 |
| 1 Feb 2013 |
GBX |
28.25 |
30.0289 |
27.51 |
28.25 |
28.2437 |
+0.75 (+2.73%)
|
38,504 |
