Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Jan 2013 |
GBX |
66 |
67.4 |
64.85 |
65.5 |
65.5 |
+0.25 (+0.38%)
|
1,419,860 |
| 2 Jan 2013 |
GBX |
63.5 |
67.05 |
63 |
65.25 |
65.25 |
+1.75 (+2.76%)
|
515,655 |
| 31 Dec 2012 |
GBX |
62 |
64 |
62 |
63.5 |
63.5 |
+1.75 (+2.83%)
|
46,538 |
| 28 Dec 2012 |
GBX |
61.75 |
65.5 |
61.5 |
61.75 |
61.75 |
-2.25 (-3.52%)
|
169,904 |
| 27 Dec 2012 |
GBX |
63.75 |
65.5 |
61.875 |
64 |
64 |
+3 (+4.92%)
|
339,268 |
| 24 Dec 2012 |
GBX |
58.75 |
63.4649 |
58.75 |
61 |
61 |
+3 (+5.17%)
|
180,132 |
| 21 Dec 2012 |
GBX |
59.25 |
60.2458 |
58 |
58 |
58 |
-0.75 (-1.28%)
|
190,745 |
| 20 Dec 2012 |
GBX |
60.25 |
60.25 |
58.75 |
58.75 |
58.75 |
-1.75 (-2.89%)
|
45,146 |
| 19 Dec 2012 |
GBX |
58.75 |
60.5 |
57.15 |
60.5 |
60.5 |
+2.5 (+4.31%)
|
121,257 |
| 18 Dec 2012 |
GBX |
58.75 |
60.4 |
58 |
58 |
58 |
-1 (-1.69%)
|
102,853 |
| 17 Dec 2012 |
GBX |
59.25 |
60.975 |
59 |
59 |
59 |
-0.75 (-1.26%)
|
255,991 |
| 14 Dec 2012 |
GBX |
61 |
61 |
57.801 |
59.75 |
59.75 |
-0.5 (-0.83%)
|
224,545 |
| 13 Dec 2012 |
GBX |
60.6658 |
61.25 |
59.5 |
60.25 |
60.25 |
+0.25 (+0.42%)
|
50,437 |
| 12 Dec 2012 |
GBX |
59.75 |
61.95 |
59.43 |
60 |
60 |
0.0 (0.0%)
|
269,796 |
| 11 Dec 2012 |
GBX |
58 |
61.5 |
56.8891 |
60 |
60 |
+2.75 (+4.80%)
|
539,047 |
| 10 Dec 2012 |
GBX |
56 |
57.75 |
54.065 |
57.25 |
57.25 |
+1.25 (+2.23%)
|
410,693 |
| 7 Dec 2012 |
GBX |
59.25 |
62 |
51.7 |
56 |
56 |
-1.5 (-2.61%)
|
1,227,758 |
| 6 Dec 2012 |
GBX |
55 |
60 |
55 |
57.5 |
57.5 |
+3 (+5.50%)
|
432,111 |
| 5 Dec 2012 |
GBX |
54.5 |
56.5 |
54.5 |
54.5 |
54.5 |
-0.875 (-1.58%)
|
178,882 |
| 4 Dec 2012 |
GBX |
55 |
56 |
54.25 |
55.375 |
55.375 |
-0.125 (-0.23%)
|
201,994 |
| 3 Dec 2012 |
GBX |
53.75 |
56.5 |
53.75 |
55.5 |
55.5 |
-1 (-1.77%)
|
236,519 |
| 30 Nov 2012 |
GBX |
53.5 |
56.5 |
51 |
56.5 |
56.5 |
+4.625 (+8.92%)
|
269,908 |
| 29 Nov 2012 |
GBX |
51.75 |
52.6875 |
51.65 |
51.875 |
51.875 |
+0.625 (+1.22%)
|
210,063 |
| 28 Nov 2012 |
GBX |
51.5 |
52 |
50.45 |
51.25 |
51.25 |
+0.625 (+1.23%)
|
85,866 |
| 27 Nov 2012 |
GBX |
50.45 |
51.625 |
50.45 |
50.625 |
50.625 |
-0.375 (-0.74%)
|
116,759 |
| 26 Nov 2012 |
GBX |
50.3 |
51.45 |
50.3 |
51 |
51 |
0.0 (0.0%)
|
107,934 |
| 23 Nov 2012 |
GBX |
49.6 |
51 |
49.6 |
51 |
51 |
+0.5 (+0.99%)
|
57,981 |
| 22 Nov 2012 |
GBX |
49.6 |
50.5 |
49.6 |
50.5 |
50.5 |
0.0 (0.0%)
|
116,092 |
| 21 Nov 2012 |
GBX |
49.25 |
50.5 |
49 |
50.5 |
50.5 |
+0.75 (+1.51%)
|
246,905 |
| 20 Nov 2012 |
GBX |
50 |
50 |
49.5 |
49.75 |
49.75 |
-0.25 (-0.50%)
|
7,271 |
