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 |
| 19 Nov 2012 |
GBX |
49.33 |
50 |
49.33 |
50 |
50 |
+1 (+2.04%)
|
13,721 |
| 16 Nov 2012 |
GBX |
49.25 |
50.375 |
49 |
49 |
49 |
0.0 (0.0%)
|
47,202 |
| 15 Nov 2012 |
GBX |
50 |
51 |
49 |
49 |
49 |
-1.5 (-2.97%)
|
190,109 |
| 14 Nov 2012 |
GBX |
50 |
51.58 |
50 |
50.5 |
50.5 |
+1 (+2.02%)
|
97,348 |
| 13 Nov 2012 |
GBX |
51.25 |
52.7375 |
49.5 |
49.5 |
49.5 |
-2.5 (-4.81%)
|
258,877 |
| 12 Nov 2012 |
GBX |
51 |
52 |
50.9 |
52 |
52 |
+1 (+1.96%)
|
86,542 |
| 9 Nov 2012 |
GBX |
51.7 |
51.7 |
50.5 |
51 |
51 |
0.0 (0.0%)
|
66,508 |
| 8 Nov 2012 |
GBX |
51 |
51.7 |
50.5 |
51 |
51 |
-1 (-1.92%)
|
81,589 |
| 7 Nov 2012 |
GBX |
51.75 |
52 |
50 |
52 |
52 |
+1 (+1.96%)
|
102,439 |
| 6 Nov 2012 |
GBX |
50 |
52 |
49.69 |
51 |
51 |
+1 (+2%)
|
406,431 |
| 5 Nov 2012 |
GBX |
49.75 |
50.95 |
49.62 |
50 |
50 |
0.0 (0.0%)
|
128,564 |
| 2 Nov 2012 |
GBX |
50 |
50.9 |
49.4375 |
50 |
50 |
+0.5 (+1.01%)
|
288,066 |
| 1 Nov 2012 |
GBX |
50 |
50 |
49 |
49.5 |
49.5 |
-0.5 (-1%)
|
282,822 |
| 31 Oct 2012 |
GBX |
50 |
50.9375 |
49.5 |
50 |
50 |
-0.5 (-0.99%)
|
336,548 |
| 30 Oct 2012 |
GBX |
51 |
51 |
49.5 |
50.5 |
50.5 |
+0.5 (+1%)
|
118,664 |
| 29 Oct 2012 |
GBX |
51 |
51.4996 |
49.6 |
50 |
50 |
-0.75 (-1.48%)
|
67,730 |
| 26 Oct 2012 |
GBX |
51.25 |
51.25 |
50.25 |
50.75 |
50.75 |
-1 (-1.93%)
|
373,543 |
| 25 Oct 2012 |
GBX |
51.25 |
51.9 |
50.4 |
51.75 |
51.75 |
+1.625 (+3.24%)
|
171,591 |
| 24 Oct 2012 |
GBX |
51.3 |
51.7 |
50.125 |
50.125 |
50.125 |
-0.125 (-0.25%)
|
141,950 |
| 23 Oct 2012 |
GBX |
50 |
51.4 |
50 |
50.25 |
50.25 |
+0.25 (+0.50%)
|
114,299 |
| 22 Oct 2012 |
GBX |
50 |
51.5 |
49.75 |
50 |
50 |
-0.25 (-0.50%)
|
256,291 |
| 19 Oct 2012 |
GBX |
50.51 |
51 |
50.25 |
50.25 |
50.25 |
+0.25 (+0.50%)
|
47,051 |
| 18 Oct 2012 |
GBX |
51.5 |
51.5 |
49.9 |
50 |
50 |
0.0 (0.0%)
|
94,990 |
| 17 Oct 2012 |
GBX |
50 |
51.75 |
49.75 |
50 |
50 |
-0.25 (-0.50%)
|
121,560 |
| 16 Oct 2012 |
GBX |
49.5 |
52 |
49.49 |
50.25 |
50.25 |
+0.75 (+1.52%)
|
284,536 |
| 15 Oct 2012 |
GBX |
49 |
50.6 |
47.875 |
49.5 |
49.5 |
+2.25 (+4.76%)
|
290,233 |
| 12 Oct 2012 |
GBX |
48.5 |
49.2837 |
46.715 |
47.25 |
47.25 |
+0.5 (+1.07%)
|
62,470 |
| 11 Oct 2012 |
GBX |
47 |
47.9601 |
46.31 |
46.75 |
46.75 |
-0.125 (-0.27%)
|
263,564 |
| 10 Oct 2012 |
GBX |
47.75 |
48 |
46.875 |
46.875 |
46.875 |
-0.125 (-0.27%)
|
15,222 |
| 9 Oct 2012 |
GBX |
48.5 |
49.3482 |
46.2 |
47 |
47 |
-1.5 (-3.09%)
|
508,516 |
