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 |
| 27 Sep 2024 |
GBX |
100.1799 |
100.1799 |
98 |
99 |
99 |
-1.5 (-1.49%)
|
251,174 |
| 26 Sep 2024 |
GBX |
100.5 |
101 |
100 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
169,201 |
| 25 Sep 2024 |
GBX |
100.5 |
101 |
100 |
101 |
101 |
0.0 (0.0%)
|
51,149 |
| 24 Sep 2024 |
GBX |
102 |
103 |
99 |
101 |
101 |
-1 (-0.98%)
|
335,581 |
| 23 Sep 2024 |
GBX |
100.5 |
103 |
100 |
102 |
102 |
+1.5 (+1.49%)
|
144,316 |
| 20 Sep 2024 |
GBX |
101 |
102 |
99 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
70,529 |
| 19 Sep 2024 |
GBX |
102.5 |
103 |
101 |
101 |
101 |
-1.5 (-1.46%)
|
52,206 |
| 18 Sep 2024 |
GBX |
102.5 |
104 |
102 |
102.5 |
102.5 |
+0.5 (+0.49%)
|
59,105 |
| 17 Sep 2024 |
GBX |
102 |
104 |
102 |
102 |
102 |
-1 (-0.97%)
|
342,859 |
| 16 Sep 2024 |
GBX |
100.5 |
103 |
99 |
103 |
103 |
+2.5 (+2.49%)
|
269,751 |
| 13 Sep 2024 |
GBX |
99 |
103 |
99 |
100.5 |
100.5 |
+0.5 (+0.50%)
|
319,917 |
| 12 Sep 2024 |
GBX |
97 |
100 |
96.45 |
100 |
100 |
+3 (+3.09%)
|
190,436 |
| 11 Sep 2024 |
GBX |
97 |
98 |
96 |
97 |
97 |
0.0 (0.0%)
|
280,795 |
| 10 Sep 2024 |
GBX |
97 |
98 |
96 |
97 |
97 |
0.0 (0.0%)
|
76,290 |
| 9 Sep 2024 |
GBX |
97.5 |
99 |
96 |
97 |
97 |
-0.5 (-0.51%)
|
462,189 |
| 6 Sep 2024 |
GBX |
97.5 |
99 |
96 |
97.5 |
97.5 |
0.0 (0.0%)
|
74,448 |
| 5 Sep 2024 |
GBX |
97.5 |
99 |
96 |
97.5 |
97.5 |
0.0 (0.0%)
|
184,128 |
| 4 Sep 2024 |
GBX |
98.5 |
99 |
96.6 |
97.5 |
97.5 |
-1 (-1.02%)
|
137,803 |
| 3 Sep 2024 |
GBX |
99 |
101 |
95 |
98.5 |
98.5 |
-5.5 (-5.29%)
|
991,407 |
| 2 Sep 2024 |
GBX |
105 |
106 |
104 |
104 |
104 |
-1 (-0.95%)
|
85,488 |
| 30 Aug 2024 |
GBX |
105 |
106 |
104 |
105 |
105 |
0.0 (0.0%)
|
142,374 |
| 29 Aug 2024 |
GBX |
105 |
106 |
104 |
105 |
105 |
0.0 (0.0%)
|
175,600 |
| 28 Aug 2024 |
GBX |
104.5 |
107 |
104 |
105 |
105 |
+0.5 (+0.48%)
|
58,310 |
| 27 Aug 2024 |
GBX |
105 |
106 |
104 |
104.5 |
104.5 |
-0.5 (-0.48%)
|
181,686 |
| 23 Aug 2024 |
GBX |
105 |
106 |
104 |
105 |
105 |
0.0 (0.0%)
|
163,677 |
| 22 Aug 2024 |
GBX |
105 |
106 |
104 |
105 |
105 |
0.0 (0.0%)
|
297,262 |
| 21 Aug 2024 |
GBX |
106 |
107 |
104.93 |
105 |
105 |
-1 (-0.94%)
|
240,501 |
| 20 Aug 2024 |
GBX |
104 |
108 |
103.666 |
106 |
106 |
+2 (+1.92%)
|
299,836 |
| 19 Aug 2024 |
GBX |
102 |
105 |
102 |
104 |
104 |
+2.5 (+2.46%)
|
224,944 |
| 16 Aug 2024 |
GBX |
101.5 |
102 |
101 |
101.5 |
101.5 |
0.0 (0.0%)
|
233,188 |
