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 |
| 24 Aug 2004 |
GBX |
95.5 |
95.75 |
94.5 |
95 |
95 |
0.0 (0.0%)
|
6,437,995 |
| 23 Aug 2004 |
GBX |
93.5 |
95 |
93 |
95 |
95 |
+2 (+2.15%)
|
5,930,762 |
| 20 Aug 2004 |
GBX |
92 |
94 |
91.5 |
93 |
93 |
+2 (+2.20%)
|
3,802,322 |
| 19 Aug 2004 |
GBX |
95 |
95 |
90.5 |
91 |
91 |
-3.75 (-3.96%)
|
6,466,979 |
| 18 Aug 2004 |
GBX |
95 |
95.25 |
94.75 |
94.75 |
94.75 |
-0.25 (-0.26%)
|
2,905,862 |
| 17 Aug 2004 |
GBX |
95 |
96 |
95 |
95 |
95 |
+0.5 (+0.53%)
|
4,723,110 |
| 16 Aug 2004 |
GBX |
93.25 |
95.5 |
92.25 |
94.5 |
94.5 |
-0.5 (-0.53%)
|
1,655,859 |
| 13 Aug 2004 |
GBX |
96 |
96.25 |
93.25 |
95 |
95 |
-1.5 (-1.55%)
|
3,768,902 |
| 12 Aug 2004 |
GBX |
96 |
97.5 |
96 |
96.5 |
96.5 |
+0.5 (+0.52%)
|
3,578,353 |
| 11 Aug 2004 |
GBX |
96 |
97 |
95.25 |
96 |
96 |
+0.5 (+0.52%)
|
5,391,644 |
| 10 Aug 2004 |
GBX |
96 |
96.5 |
94.25 |
95.5 |
95.5 |
-0.75 (-0.78%)
|
6,678,455 |
| 9 Aug 2004 |
GBX |
101 |
102.25 |
95.75 |
96.25 |
96.25 |
-6.75 (-6.55%)
|
4,671,269 |
| 6 Aug 2004 |
GBX |
107.5 |
107.5 |
101 |
103 |
103 |
-5 (-4.63%)
|
11,891,630 |
| 5 Aug 2004 |
GBX |
109.25 |
110 |
107.5 |
108 |
108 |
-1.75 (-1.59%)
|
3,247,428 |
| 4 Aug 2004 |
GBX |
110 |
111 |
107 |
109.75 |
109.75 |
-1.75 (-1.57%)
|
1,381,050 |
| 3 Aug 2004 |
GBX |
113 |
113 |
110 |
111.5 |
111.5 |
-0.5 (-0.45%)
|
1,562,550 |
| 2 Aug 2004 |
GBX |
112 |
113.5 |
111.5 |
112 |
112 |
-2 (-1.75%)
|
699,602 |
| 30 Jul 2004 |
GBX |
113.5 |
114 |
112 |
114 |
114 |
+0.5 (+0.44%)
|
837,240 |
| 29 Jul 2004 |
GBX |
114.5 |
114.5 |
112.25 |
113.5 |
113.5 |
-0.5 (-0.44%)
|
1,569,789 |
| 28 Jul 2004 |
GBX |
112 |
114 |
110.02 |
114 |
114 |
+4 (+3.64%)
|
4,631,642 |
| 27 Jul 2004 |
GBX |
110 |
110.5 |
109 |
110 |
110 |
+0.25 (+0.23%)
|
6,460,319 |
| 26 Jul 2004 |
GBX |
112 |
112.5 |
109.75 |
109.75 |
109.75 |
-2.75 (-2.44%)
|
4,043,824 |
| 23 Jul 2004 |
GBX |
114 |
114 |
111.5 |
112.5 |
112.5 |
-1.25 (-1.10%)
|
5,303,468 |
| 22 Jul 2004 |
GBX |
117 |
117.25 |
113.5 |
113.75 |
113.75 |
-3 (-2.57%)
|
548,922 |
| 21 Jul 2004 |
GBX |
114 |
118.25 |
113.5 |
116.75 |
116.75 |
+4 (+3.55%)
|
4,438,191 |
| 20 Jul 2004 |
GBX |
115.5 |
115.5 |
112 |
112.75 |
112.75 |
-1.75 (-1.53%)
|
823,958 |
| 19 Jul 2004 |
GBX |
114 |
115.25 |
113.5 |
114.5 |
114.5 |
+0.5 (+0.44%)
|
2,047,592 |
| 16 Jul 2004 |
GBX |
112.5 |
114.5 |
111.75 |
114 |
114 |
+2.75 (+2.47%)
|
1,766,238 |
| 15 Jul 2004 |
GBX |
114.5 |
114.5 |
111 |
111.25 |
111.25 |
-1.75 (-1.55%)
|
13,818,920 |
| 14 Jul 2004 |
GBX |
110.5 |
115 |
110.25 |
113 |
113 |
+3 (+2.73%)
|
3,471,616 |
