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 |
| 13 Jul 2004 |
GBX |
112 |
113 |
110 |
110 |
110 |
-0.5 (-0.45%)
|
5,206,495 |
| 12 Jul 2004 |
GBX |
113 |
113 |
110 |
110.5 |
110.5 |
-2.25 (-2.00%)
|
6,111,364 |
| 9 Jul 2004 |
GBX |
114 |
115 |
111.25 |
112.75 |
112.75 |
-1.5 (-1.31%)
|
7,813,487 |
| 8 Jul 2004 |
GBX |
113.5 |
116 |
113.25 |
114.25 |
114.25 |
+0.25 (+0.22%)
|
10,043,040 |
| 7 Jul 2004 |
GBX |
110 |
114.5 |
110 |
114 |
114 |
+3.25 (+2.93%)
|
7,834,537 |
| 6 Jul 2004 |
GBX |
109 |
111.25 |
108 |
110.75 |
110.75 |
+1.75 (+1.61%)
|
2,717,494 |
| 5 Jul 2004 |
GBX |
109 |
111 |
107 |
109 |
109 |
+2.5 (+2.35%)
|
10,687,140 |
| 2 Jul 2004 |
GBX |
100 |
108 |
98 |
106.5 |
106.5 |
+7.5 (+7.58%)
|
15,355,890 |
| 1 Jul 2004 |
GBX |
99 |
101 |
98 |
99 |
99 |
+0.75 (+0.76%)
|
9,594,839 |
| 30 Jun 2004 |
GBX |
100 |
100 |
96.25 |
98.25 |
98.25 |
-0.25 (-0.25%)
|
4,846,452 |
| 29 Jun 2004 |
GBX |
100 |
100.75 |
97.25 |
98.5 |
98.5 |
-1 (-1.01%)
|
4,250,837 |
| 28 Jun 2004 |
GBX |
107 |
107.5 |
99 |
99.5 |
99.5 |
-5.5 (-5.24%)
|
17,578,619 |
| 25 Jun 2004 |
GBX |
100.5 |
106 |
99 |
105 |
105 |
+4.5 (+4.48%)
|
3,134,047 |
| 24 Jun 2004 |
GBX |
102.5 |
104 |
100 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
6,092,948 |
| 23 Jun 2004 |
GBX |
97 |
102 |
96 |
101 |
101 |
+5.5 (+5.76%)
|
8,076,728 |
| 22 Jun 2004 |
GBX |
88.5 |
97.25 |
88.5 |
95.5 |
95.5 |
+8.5 (+9.77%)
|
9,064,447 |
| 21 Jun 2004 |
GBX |
85 |
91 |
83.5 |
87 |
87 |
+3.5 (+4.19%)
|
27,303,961 |
| 18 Jun 2004 |
GBX |
88 |
88 |
81.75 |
83.5 |
83.5 |
-4 (-4.57%)
|
7,116,215 |
| 17 Jun 2004 |
GBX |
87.75 |
89 |
87 |
87.5 |
87.5 |
-0.5 (-0.57%)
|
245,627 |
| 16 Jun 2004 |
GBX |
88 |
90 |
86 |
88 |
88 |
-2 (-2.22%)
|
3,581,118 |
| 15 Jun 2004 |
GBX |
92 |
92 |
88.5 |
90 |
90 |
-2 (-2.17%)
|
1,588,906 |
| 14 Jun 2004 |
GBX |
93 |
93 |
91 |
92 |
92 |
-0.25 (-0.27%)
|
474,020 |
| 11 Jun 2004 |
GBX |
92.5 |
94 |
91.75 |
92.25 |
92.25 |
-0.25 (-0.27%)
|
359,408 |
| 10 Jun 2004 |
GBX |
94 |
94 |
92.25 |
92.5 |
92.5 |
-1.25 (-1.33%)
|
1,995,490 |
| 9 Jun 2004 |
GBX |
95.5 |
96 |
93.25 |
93.75 |
93.75 |
+0.25 (+0.27%)
|
923,791 |
| 8 Jun 2004 |
GBX |
94 |
95 |
93.5 |
93.5 |
93.5 |
-1.25 (-1.32%)
|
1,258,178 |
| 7 Jun 2004 |
GBX |
96 |
96 |
94.5 |
94.75 |
94.75 |
+0.25 (+0.26%)
|
381,486 |
| 4 Jun 2004 |
GBX |
95 |
95 |
94 |
94.5 |
94.5 |
+0.75 (+0.80%)
|
1,673,521 |
| 3 Jun 2004 |
GBX |
94.75 |
95 |
93.5 |
93.75 |
93.75 |
-0.25 (-0.27%)
|
462,793 |
| 2 Jun 2004 |
GBX |
94.75 |
95 |
93.5 |
94 |
94 |
0.0 (0.0%)
|
922,762 |
