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 |
| 31 Jan 2023 |
GBX |
129.5 |
132.9999 |
128 |
128 |
128 |
-3.5 (-2.66%)
|
419,034 |
| 30 Jan 2023 |
GBX |
132 |
133.2713 |
130 |
131.5 |
131.5 |
0.0 (0.0%)
|
379,524 |
| 27 Jan 2023 |
GBX |
129 |
133.78 |
127.5 |
131.5 |
131.5 |
+2.5 (+1.94%)
|
1,008,665 |
| 26 Jan 2023 |
GBX |
127.5 |
129.9235 |
127 |
129 |
129 |
+1.5 (+1.18%)
|
663,653 |
| 25 Jan 2023 |
GBX |
127 |
130 |
125 |
127.5 |
127.5 |
-2 (-1.54%)
|
299,174 |
| 24 Jan 2023 |
GBX |
125.5 |
129.5 |
123.2513 |
129.5 |
129.5 |
+5 (+4.02%)
|
127,337 |
| 23 Jan 2023 |
GBX |
125 |
129.5 |
122 |
124.5 |
124.5 |
0.0 (0.0%)
|
127,474 |
| 20 Jan 2023 |
GBX |
127 |
128.0001 |
124.3751 |
124.5 |
124.5 |
-3.5 (-2.73%)
|
148,701 |
| 19 Jan 2023 |
GBX |
129.5 |
132 |
127.125 |
128 |
128 |
-3 (-2.29%)
|
193,541 |
| 18 Jan 2023 |
GBX |
124.5 |
132 |
124.5 |
131 |
131 |
+6.5 (+5.22%)
|
468,139 |
| 17 Jan 2023 |
GBX |
124.5 |
125 |
123.63 |
124.5 |
124.5 |
0.0 (0.0%)
|
156,128 |
| 16 Jan 2023 |
GBX |
120.5 |
125.876 |
120.5 |
124.5 |
124.5 |
-0.5 (-0.40%)
|
271,348 |
| 13 Jan 2023 |
GBX |
121.5 |
125 |
120 |
125 |
125 |
+4 (+3.31%)
|
380,386 |
| 12 Jan 2023 |
GBX |
118 |
124.5 |
117.425 |
121 |
121 |
+1 (+0.83%)
|
261,425 |
| 11 Jan 2023 |
GBX |
117 |
123.08 |
115 |
120 |
120 |
+1 (+0.84%)
|
290,525 |
| 10 Jan 2023 |
GBX |
119 |
122 |
116.94 |
119 |
119 |
-2 (-1.65%)
|
348,086 |
| 9 Jan 2023 |
GBX |
115 |
125.5 |
110.5 |
121 |
121 |
+7 (+6.14%)
|
943,620 |
| 6 Jan 2023 |
GBX |
114.5 |
115 |
110.5 |
114 |
114 |
0.0 (0.0%)
|
166,319 |
| 5 Jan 2023 |
GBX |
112.75 |
115.5749 |
110.7012 |
114 |
114 |
+1.5 (+1.33%)
|
100,474 |
| 4 Jan 2023 |
GBX |
115 |
115 |
112.12 |
112.5 |
112.5 |
-1.5 (-1.32%)
|
188,452 |
| 3 Jan 2023 |
GBX |
115 |
117.5 |
112.902 |
114 |
114 |
-1 (-0.87%)
|
410,299 |
| 30 Dec 2022 |
GBX |
116 |
116 |
113.7624 |
115 |
115 |
-1 (-0.86%)
|
40,795 |
| 29 Dec 2022 |
GBX |
114 |
118 |
113.4 |
116 |
116 |
+1.5 (+1.31%)
|
151,028 |
| 28 Dec 2022 |
GBX |
114.5 |
116 |
112.3019 |
114.5 |
114.5 |
+1.5 (+1.33%)
|
132,832 |
| 23 Dec 2022 |
GBX |
113 |
115.5 |
110.5 |
113 |
113 |
0.0 (0.0%)
|
401,904 |
| 22 Dec 2022 |
GBX |
108.5 |
114.5 |
108.5 |
113 |
113 |
+2 (+1.80%)
|
187,056 |
| 21 Dec 2022 |
GBX |
111.5 |
114.1685 |
111 |
111 |
111 |
-2.5 (-2.20%)
|
44,282 |
| 20 Dec 2022 |
GBX |
113.5 |
114.5 |
110.8 |
113.5 |
113.5 |
0.0 (0.0%)
|
35,888 |
| 19 Dec 2022 |
GBX |
112.75 |
115 |
111 |
113.5 |
113.5 |
-0.5 (-0.44%)
|
62,376 |
| 16 Dec 2022 |
GBX |
113.5 |
117 |
110.4 |
114 |
114 |
-1.5 (-1.30%)
|
278,448 |
