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 |
| 6 Oct 2004 |
GBX |
110 |
110.5 |
107 |
108.75 |
108.75 |
-0.25 (-0.23%)
|
718,250 |
| 5 Oct 2004 |
GBX |
108.25 |
110 |
107 |
109 |
109 |
-1 (-0.91%)
|
2,615,908 |
| 4 Oct 2004 |
GBX |
110 |
111 |
109.5 |
110 |
110 |
+1.5 (+1.38%)
|
2,434,349 |
| 1 Oct 2004 |
GBX |
106 |
108.75 |
106 |
108.5 |
108.5 |
+1.5 (+1.40%)
|
1,535,976 |
| 30 Sep 2004 |
GBX |
103 |
107 |
103 |
107 |
107 |
+5 (+4.90%)
|
5,871,337 |
| 29 Sep 2004 |
GBX |
103.75 |
103.75 |
101.75 |
102 |
102 |
0.0 (0.0%)
|
1,557,183 |
| 28 Sep 2004 |
GBX |
105 |
105 |
102 |
102 |
102 |
-3.25 (-3.09%)
|
2,167,225 |
| 27 Sep 2004 |
GBX |
110 |
111 |
105.25 |
105.25 |
105.25 |
-1.25 (-1.17%)
|
5,422,221 |
| 24 Sep 2004 |
GBX |
106.5 |
108 |
106.25 |
106.5 |
106.5 |
-0.25 (-0.23%)
|
4,192,261 |
| 23 Sep 2004 |
GBX |
105 |
107 |
104.5 |
106.75 |
106.75 |
+1.25 (+1.18%)
|
8,701,593 |
| 22 Sep 2004 |
GBX |
105.25 |
106.5 |
105 |
105.5 |
105.5 |
+0.5 (+0.48%)
|
1,624,269 |
| 21 Sep 2004 |
GBX |
105.5 |
106.75 |
104 |
105 |
105 |
-0.5 (-0.47%)
|
4,603,053 |
| 20 Sep 2004 |
GBX |
107.5 |
107.5 |
105.5 |
105.5 |
105.5 |
-1 (-0.94%)
|
388,035 |
| 17 Sep 2004 |
GBX |
105 |
106.5 |
105 |
106.5 |
106.5 |
+0.25 (+0.24%)
|
3,186,769 |
| 16 Sep 2004 |
GBX |
106.5 |
106.5 |
106.25 |
106.25 |
106.25 |
-0.25 (-0.23%)
|
1,962,389 |
| 15 Sep 2004 |
GBX |
106.5 |
106.5 |
106 |
106.5 |
106.5 |
+0.5 (+0.47%)
|
654,492 |
| 14 Sep 2004 |
GBX |
106.25 |
106.45 |
105.75 |
106 |
106 |
0.0 (0.0%)
|
3,477,813 |
| 13 Sep 2004 |
GBX |
106.75 |
106.75 |
105.5 |
106 |
106 |
-0.25 (-0.24%)
|
3,155,128 |
| 10 Sep 2004 |
GBX |
106 |
106.5 |
105.5 |
106.25 |
106.25 |
+0.25 (+0.24%)
|
2,997,637 |
| 9 Sep 2004 |
GBX |
104.25 |
106 |
104.25 |
106 |
106 |
+1.75 (+1.68%)
|
4,370,156 |
| 8 Sep 2004 |
GBX |
103.5 |
104.5 |
103.5 |
104.25 |
104.25 |
+0.75 (+0.72%)
|
2,129,730 |
| 7 Sep 2004 |
GBX |
103.75 |
104 |
103.09 |
103.5 |
103.5 |
+1 (+0.98%)
|
4,808,501 |
| 6 Sep 2004 |
GBX |
101 |
102.5 |
101 |
102.5 |
102.5 |
+2 (+1.99%)
|
2,219,871 |
| 3 Sep 2004 |
GBX |
100 |
101 |
99 |
100.5 |
100.5 |
+1.5 (+1.52%)
|
3,645,249 |
| 2 Sep 2004 |
GBX |
99 |
99.5 |
98 |
99 |
99 |
-0.5 (-0.50%)
|
872,233 |
| 1 Sep 2004 |
GBX |
100 |
102 |
99 |
99.5 |
99.5 |
-1 (-1.00%)
|
920,395 |
| 31 Aug 2004 |
GBX |
102.75 |
103 |
100.25 |
100.5 |
100.5 |
-2.25 (-2.19%)
|
5,719,977 |
| 27 Aug 2004 |
GBX |
97.25 |
103.5 |
97.25 |
102.75 |
102.75 |
+6 (+6.20%)
|
5,705,150 |
| 26 Aug 2004 |
GBX |
96.5 |
97 |
95.75 |
96.75 |
96.75 |
+1 (+1.04%)
|
1,320,345 |
| 25 Aug 2004 |
GBX |
95.75 |
96.5 |
95 |
95.75 |
95.75 |
+0.75 (+0.79%)
|
2,949,606 |
