Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jul 2023 |
GBX |
148.2 |
161.8 |
145.4 |
159.2 |
159.2 |
+7.4 (+4.87%)
|
1,168,421 |
| 24 Jul 2023 |
GBX |
156.6 |
157.6 |
147.2 |
151.8 |
151.8 |
-4.4 (-2.82%)
|
1,205,842 |
| 21 Jul 2023 |
GBX |
159.6 |
159.6 |
155.803 |
156.2 |
156.2 |
-2.8 (-1.76%)
|
209,627 |
| 20 Jul 2023 |
GBX |
160 |
160 |
153.8 |
159 |
159 |
0.0 (0.0%)
|
546,463 |
| 19 Jul 2023 |
GBX |
160 |
160 |
155.2 |
159 |
159 |
+2.8 (+1.79%)
|
624,113 |
| 18 Jul 2023 |
GBX |
164.2 |
167.8 |
155.8 |
156.2 |
156.2 |
-7 (-4.29%)
|
818,741 |
| 17 Jul 2023 |
GBX |
168.8 |
169.85 |
162.8 |
163.2 |
163.2 |
-6.2 (-3.66%)
|
459,271 |
| 14 Jul 2023 |
GBX |
162.4 |
170.4 |
162.4 |
169.4 |
169.4 |
+0.6 (+0.36%)
|
265,471 |
| 13 Jul 2023 |
GBX |
168.8 |
170 |
166.5 |
168.8 |
168.8 |
+1 (+0.60%)
|
1,700,835 |
| 12 Jul 2023 |
GBX |
165 |
169 |
162.918 |
167.8 |
167.8 |
+2.4 (+1.45%)
|
736,513 |
| 11 Jul 2023 |
GBX |
169 |
169 |
163.8 |
165.4 |
165.4 |
-1.4 (-0.84%)
|
210,179 |
| 10 Jul 2023 |
GBX |
165.4 |
167.9718 |
162 |
166.8 |
166.8 |
+3.2 (+1.96%)
|
193,824 |
| 7 Jul 2023 |
GBX |
161.4 |
163.6 |
159.6576 |
163.6 |
163.6 |
+2.4 (+1.49%)
|
246,207 |
| 6 Jul 2023 |
GBX |
165.4 |
168 |
160.8 |
161.2 |
161.2 |
-6.8 (-4.05%)
|
310,640 |
| 5 Jul 2023 |
GBX |
167.8 |
168.6796 |
165.6 |
168 |
168 |
+0.4 (+0.24%)
|
164,465 |
| 4 Jul 2023 |
GBX |
170.6 |
170.6 |
167.6 |
167.6 |
167.6 |
-2.6 (-1.53%)
|
245,969 |
| 3 Jul 2023 |
GBX |
165.2 |
171.06 |
161.7264 |
170.2 |
170.2 |
+6.6 (+4.03%)
|
370,449 |
| 30 Jun 2023 |
GBX |
160 |
164.5464 |
160 |
163.6 |
163.6 |
+2.8 (+1.74%)
|
378,158 |
| 29 Jun 2023 |
GBX |
160.2 |
164.8 |
158.6 |
160.8 |
160.8 |
-2.2 (-1.35%)
|
203,719 |
| 28 Jun 2023 |
GBX |
166.6 |
166.76 |
162.38 |
163 |
163 |
-2 (-1.21%)
|
223,103 |
| 27 Jun 2023 |
GBX |
160 |
169.2 |
160 |
165 |
165 |
+1 (+0.61%)
|
204,647 |
| 26 Jun 2023 |
GBX |
165 |
168.14 |
163.48 |
164 |
164 |
-5 (-2.96%)
|
276,586 |
| 23 Jun 2023 |
GBX |
166 |
169 |
162.8 |
169 |
169 |
+2.8 (+1.68%)
|
745,511 |
| 22 Jun 2023 |
GBX |
165 |
167.4 |
163.3471 |
166.2 |
166.2 |
-2.6 (-1.54%)
|
232,203 |
| 21 Jun 2023 |
GBX |
165.8 |
170.6 |
163.2164 |
168.8 |
168.8 |
-0.2 (-0.12%)
|
349,434 |
| 20 Jun 2023 |
GBX |
162 |
170 |
162 |
169 |
169 |
+8 (+4.97%)
|
413,422 |
| 19 Jun 2023 |
GBX |
170 |
170 |
160 |
161 |
161 |
-10 (-5.85%)
|
391,699 |
| 16 Jun 2023 |
GBX |
164 |
171 |
163.4 |
171 |
171 |
+6 (+3.64%)
|
5,275,284 |
| 15 Jun 2023 |
GBX |
165.2 |
169.8 |
162.4566 |
165 |
165 |
-2 (-1.20%)
|
497,384 |
| 14 Jun 2023 |
GBX |
167.8 |
169 |
165.4 |
167 |
167 |
+1.4 (+0.85%)
|
367,085 |
