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 |
| 27 Apr 2023 |
GBX |
128.8 |
128.8 |
125.2 |
126 |
126 |
-1 (-0.79%)
|
80,299 |
| 26 Apr 2023 |
GBX |
127 |
131.75 |
124.1274 |
127 |
127 |
+0.8 (+0.63%)
|
299,059 |
| 25 Apr 2023 |
GBX |
131.6 |
134.8 |
125.12 |
126.2 |
126.2 |
-1.2 (-0.94%)
|
43,263 |
| 24 Apr 2023 |
GBX |
130.2 |
133.9916 |
125.5662 |
127.4 |
127.4 |
-3.8 (-2.90%)
|
148,372 |
| 21 Apr 2023 |
GBX |
132.8 |
138.2 |
130.2 |
131.2 |
131.2 |
-1.8 (-1.35%)
|
242,568 |
| 20 Apr 2023 |
GBX |
131.8 |
138.2 |
126.703 |
133 |
133 |
-2 (-1.48%)
|
375,259 |
| 19 Apr 2023 |
GBX |
135 |
139 |
132 |
135 |
135 |
+1.4 (+1.05%)
|
186,211 |
| 18 Apr 2023 |
GBX |
135.2 |
142.4 |
132.6 |
133.6 |
133.6 |
-5 (-3.61%)
|
300,806 |
| 17 Apr 2023 |
GBX |
136 |
140 |
130 |
138.6 |
138.6 |
+5.8 (+4.37%)
|
382,189 |
| 14 Apr 2023 |
GBX |
131.8 |
133.9934 |
130.85 |
132.8 |
132.8 |
+0.8 (+0.61%)
|
231,743 |
| 13 Apr 2023 |
GBX |
134.2 |
134.2 |
130.6637 |
132 |
132 |
+3 (+2.33%)
|
204,325 |
| 12 Apr 2023 |
GBX |
130.2 |
132.6 |
128.4 |
129 |
129 |
0.0 (0.0%)
|
162,076 |
| 11 Apr 2023 |
GBX |
129.4 |
131.4497 |
127.97 |
129 |
129 |
+1 (+0.78%)
|
167,605 |
| 6 Apr 2023 |
GBX |
128.8 |
129.23 |
127.28 |
128 |
128 |
+0.4 (+0.31%)
|
98,708 |
| 5 Apr 2023 |
GBX |
127.2 |
128.6 |
126.4 |
127.6 |
127.6 |
+0.2 (+0.16%)
|
52,264 |
| 4 Apr 2023 |
GBX |
130 |
130 |
125.5636 |
127.4 |
127.4 |
-1.2 (-0.93%)
|
137,250 |
| 3 Apr 2023 |
GBX |
126 |
128.6 |
122.2 |
128.6 |
128.6 |
+3.1 (+2.47%)
|
215,357 |
| 31 Mar 2023 |
GBX |
126 |
129 |
123.5 |
125.5 |
125.5 |
-0.5 (-0.40%)
|
631,444 |
| 30 Mar 2023 |
GBX |
126.5 |
128.1618 |
124.702 |
126 |
126 |
-2 (-1.56%)
|
85,548 |
| 29 Mar 2023 |
GBX |
124.5 |
128.5 |
124.5 |
128 |
128 |
+2 (+1.59%)
|
64,838 |
| 28 Mar 2023 |
GBX |
125 |
126.2 |
123.98 |
126 |
126 |
+2 (+1.61%)
|
32,838 |
| 27 Mar 2023 |
GBX |
126 |
127 |
122.27 |
124 |
124 |
-1.5 (-1.20%)
|
150,196 |
| 24 Mar 2023 |
GBX |
127.5 |
127.5 |
123.5 |
125.5 |
125.5 |
-2.5 (-1.95%)
|
83,720 |
| 23 Mar 2023 |
GBX |
127 |
131.5 |
125.302 |
128 |
128 |
-0.5 (-0.39%)
|
124,092 |
| 22 Mar 2023 |
GBX |
131 |
131 |
127.8015 |
128.5 |
128.5 |
-2 (-1.53%)
|
158,869 |
| 21 Mar 2023 |
GBX |
122 |
130.5 |
122 |
130.5 |
130.5 |
+5 (+3.98%)
|
280,456 |
| 20 Mar 2023 |
GBX |
120.5 |
125.5 |
120.1 |
125.5 |
125.5 |
+2.5 (+2.03%)
|
150,350 |
| 17 Mar 2023 |
GBX |
130 |
130 |
121.3908 |
123 |
123 |
-1.5 (-1.20%)
|
381,730 |
| 16 Mar 2023 |
GBX |
127.5 |
128 |
122 |
124.5 |
124.5 |
-1.5 (-1.19%)
|
157,642 |
| 15 Mar 2023 |
GBX |
126.5 |
130.4445 |
123.1715 |
126 |
126 |
-4 (-3.08%)
|
197,203 |
