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 |
| 15 Dec 2022 |
GBX |
113 |
117.5 |
113 |
115.5 |
115.5 |
+3 (+2.67%)
|
192,903 |
| 14 Dec 2022 |
GBX |
113 |
113.8241 |
111.12 |
112.5 |
112.5 |
-0.5 (-0.44%)
|
390,837 |
| 13 Dec 2022 |
GBX |
110.5 |
114 |
110.5 |
113 |
113 |
0.0 (0.0%)
|
81,208 |
| 12 Dec 2022 |
GBX |
112 |
114 |
109.5 |
113 |
113 |
+2 (+1.80%)
|
242,850 |
| 9 Dec 2022 |
GBX |
108 |
111 |
106.7525 |
111 |
111 |
+0.5 (+0.45%)
|
158,581 |
| 8 Dec 2022 |
GBX |
110 |
112.6085 |
107 |
110.5 |
110.5 |
+3 (+2.79%)
|
328,629 |
| 7 Dec 2022 |
GBX |
110 |
110 |
105.5 |
107.5 |
107.5 |
-0.5 (-0.46%)
|
280,269 |
| 6 Dec 2022 |
GBX |
108 |
114.939 |
107.5021 |
108 |
108 |
-3.5 (-3.14%)
|
405,451 |
| 5 Dec 2022 |
GBX |
104 |
111.5 |
102 |
111.5 |
111.5 |
+7 (+6.70%)
|
498,908 |
| 2 Dec 2022 |
GBX |
103 |
106 |
102.798 |
104.5 |
104.5 |
+1.5 (+1.46%)
|
75,287 |
| 1 Dec 2022 |
GBX |
105 |
108.5 |
103 |
103 |
103 |
-2 (-1.90%)
|
86,421 |
| 30 Nov 2022 |
GBX |
102 |
105 |
102 |
105 |
105 |
0.0 (0.0%)
|
63,455 |
| 29 Nov 2022 |
GBX |
102 |
105.6578 |
102 |
105 |
105 |
+0.5 (+0.48%)
|
266,659 |
| 28 Nov 2022 |
GBX |
105 |
107.5 |
99.8 |
104.5 |
104.5 |
-0.5 (-0.48%)
|
90,195 |
| 25 Nov 2022 |
GBX |
100 |
106.5 |
100 |
105 |
105 |
0.0 (0.0%)
|
159,049 |
| 24 Nov 2022 |
GBX |
103 |
105.5 |
103 |
105 |
105 |
+0.5 (+0.48%)
|
339,969 |
| 23 Nov 2022 |
GBX |
103 |
106 |
103 |
104.5 |
104.5 |
0.0 (0.0%)
|
249,702 |
| 22 Nov 2022 |
GBX |
102.5 |
105.5 |
102.5 |
104.5 |
104.5 |
+1.5 (+1.46%)
|
442,289 |
| 21 Nov 2022 |
GBX |
106 |
108 |
103 |
103 |
103 |
-3 (-2.83%)
|
115,304 |
| 18 Nov 2022 |
GBX |
105 |
106 |
103.5 |
106 |
106 |
+1.5 (+1.44%)
|
456,700 |
| 17 Nov 2022 |
GBX |
103 |
104.5 |
101.4065 |
104.5 |
104.5 |
+1.5 (+1.46%)
|
332,712 |
| 16 Nov 2022 |
GBX |
105 |
106.84 |
100 |
103 |
103 |
-1 (-0.96%)
|
586,313 |
| 15 Nov 2022 |
GBX |
105 |
106 |
100 |
104 |
104 |
-0.5 (-0.48%)
|
620,895 |
| 14 Nov 2022 |
GBX |
95 |
107.5 |
95 |
104.5 |
104.5 |
+9.7 (+10.23%)
|
2,891,949 |
| 11 Nov 2022 |
GBX |
96.8 |
96.8 |
92.4 |
94.8 |
94.8 |
-0.2 (-0.21%)
|
594,645 |
| 10 Nov 2022 |
GBX |
93.2 |
96.4985 |
93.2 |
95 |
95 |
+1 (+1.06%)
|
61,118 |
| 9 Nov 2022 |
GBX |
94.8 |
97.382 |
92.8401 |
94 |
94 |
-0.2 (-0.21%)
|
25,316 |
| 8 Nov 2022 |
GBX |
94.2 |
96.928 |
94.2 |
94.2 |
94.2 |
+0.6 (+0.64%)
|
39,807 |
| 7 Nov 2022 |
GBX |
94.4 |
98.904 |
89.6 |
93.6 |
93.6 |
+0.2 (+0.21%)
|
182,632 |
| 4 Nov 2022 |
GBX |
91.8 |
94 |
88.2 |
93.4 |
93.4 |
+0.8 (+0.86%)
|
85,467 |
