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 |
| 31 Jan 2013 |
GBX |
27.5 |
29 |
26 |
27.5 |
27.4939 |
-0.05 (-0.18%)
|
391,640 |
| 30 Jan 2013 |
GBX |
26.5 |
27.55 |
26 |
27.55 |
27.5439 |
+0.65 (+2.42%)
|
33,115 |
| 29 Jan 2013 |
GBX |
26.9 |
27 |
26.9 |
26.9 |
26.894 |
-0.1 (-0.37%)
|
39,192 |
| 28 Jan 2013 |
GBX |
26.75 |
27 |
24 |
27 |
26.994 |
+0.5 (+1.89%)
|
16,626 |
| 25 Jan 2013 |
GBX |
26.75 |
26.75 |
26.5 |
26.5 |
26.4941 |
0.0 (0.0%)
|
14,600 |
| 24 Jan 2013 |
GBX |
26.5 |
28 |
26.5 |
26.5 |
26.4941 |
+1.2 (+4.74%)
|
38,282 |
| 23 Jan 2013 |
GBX |
26.5 |
26.5 |
25.3 |
25.3 |
25.2944 |
-0.7 (-2.69%)
|
7,632 |
| 22 Jan 2013 |
GBX |
26.75 |
26.75 |
26 |
26 |
25.9942 |
-0.375 (-1.42%)
|
15,000 |
| 21 Jan 2013 |
GBX |
27.5 |
29 |
26.2851 |
26.375 |
26.3691 |
-2.475 (-8.58%)
|
109,854 |
| 18 Jan 2013 |
GBX |
28.85 |
28.85 |
28.85 |
28.85 |
28.8436 |
+2.3 (+8.66%)
|
3,000 |
| 17 Jan 2013 |
GBX |
29 |
31.1111 |
26.55 |
26.55 |
26.5441 |
-2.825 (-9.62%)
|
148,324 |
| 16 Jan 2013 |
GBX |
26.65 |
29.375 |
26.65 |
29.375 |
29.3685 |
+3.375 (+12.98%)
|
176,266 |
| 15 Jan 2013 |
GBX |
26.375 |
27 |
25.5 |
26 |
25.9942 |
+0.037 (+0.14%)
|
105,874 |
| 14 Jan 2013 |
GBX |
25 |
27 |
25 |
25.9625 |
25.9567 |
+0.963 (+3.85%)
|
70,406 |
| 11 Jan 2013 |
GBX |
21.5 |
25 |
21.5 |
25 |
24.9944 |
+4.98 (+24.88%)
|
81,046 |
| 10 Jan 2013 |
GBX |
20.5 |
21 |
20.02 |
20.02 |
20.0155 |
-0.83 (-3.98%)
|
4,994 |
| 9 Jan 2013 |
GBX |
20.5 |
20.85 |
20.25 |
20.85 |
20.8454 |
+0.35 (+1.71%)
|
24,388 |
| 8 Jan 2013 |
GBX |
20.5 |
20.5 |
20.5 |
20.5 |
20.4954 |
+0.5 (+2.50%)
|
134,583 |
| 7 Jan 2013 |
GBX |
20.25 |
21 |
20 |
20 |
19.9955 |
0.0 (0.0%)
|
28,543 |
| 4 Jan 2013 |
GBX |
20.25 |
20.25 |
20 |
20 |
19.9955 |
0.0 (0.0%)
|
24,580 |
| 3 Jan 2013 |
GBX |
20.3 |
20.3 |
20 |
20 |
19.9955 |
-0.25 (-1.23%)
|
45,750 |
| 2 Jan 2013 |
GBX |
21 |
21.5 |
19.78 |
20.25 |
20.2455 |
-0.75 (-3.57%)
|
188,100 |
| 27 Dec 2012 |
GBX |
21 |
21 |
21 |
21 |
20.9953 |
0.0 (0.0%)
|
3,000 |
| 24 Dec 2012 |
GBX |
20.25 |
21 |
20.25 |
21 |
20.9953 |
+1.48 (+7.58%)
|
25,000 |
| 21 Dec 2012 |
GBX |
20 |
20 |
19.52 |
19.52 |
19.5156 |
-1.48 (-7.05%)
|
4,300 |
| 20 Dec 2012 |
GBX |
20 |
21 |
20 |
21 |
20.9953 |
0.0 (0.0%)
|
3,300 |
| 19 Dec 2012 |
GBX |
20 |
21 |
20 |
21 |
20.9953 |
+1 (+5%)
|
500 |
| 18 Dec 2012 |
GBX |
20 |
21 |
19.5 |
20 |
19.9955 |
+0.5 (+2.56%)
|
53,118 |
| 17 Dec 2012 |
GBX |
20 |
20 |
19.5 |
19.5 |
19.4957 |
-1.5 (-7.14%)
|
1,000 |
| 14 Dec 2012 |
GBX |
20 |
21 |
20 |
21 |
20.9953 |
0.0 (0.0%)
|
12,450 |
