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 |
| 15 Apr 2004 |
GBX |
120 |
126 |
120 |
124 |
124 |
+3.75 (+3.12%)
|
5,928,786 |
| 14 Apr 2004 |
GBX |
123 |
123 |
120 |
120.25 |
120.25 |
-2.75 (-2.24%)
|
355,768 |
| 13 Apr 2004 |
GBX |
123.25 |
123.25 |
122.5 |
123 |
123 |
0.0 (0.0%)
|
1,028,034 |
| 8 Apr 2004 |
GBX |
123.25 |
124.25 |
123 |
123 |
123 |
0.0 (0.0%)
|
619,043 |
| 7 Apr 2004 |
GBX |
122.25 |
125 |
122.25 |
123 |
123 |
0.0 (0.0%)
|
1,057,371 |
| 6 Apr 2004 |
GBX |
123.25 |
124 |
122.25 |
123 |
123 |
-1.5 (-1.20%)
|
844,696 |
| 5 Apr 2004 |
GBX |
123 |
125 |
123 |
124.5 |
124.5 |
+1 (+0.81%)
|
1,159,701 |
| 2 Apr 2004 |
GBX |
129 |
129 |
123.25 |
123.5 |
123.5 |
-1.5 (-1.20%)
|
2,911,577 |
| 1 Apr 2004 |
GBX |
127 |
130 |
125 |
125 |
125 |
-5 (-3.85%)
|
1,709,922 |
| 31 Mar 2004 |
GBX |
131 |
131 |
126.75 |
130 |
130 |
-0.25 (-0.19%)
|
1,329,796 |
| 30 Mar 2004 |
GBX |
130 |
131.5 |
129.75 |
130.25 |
130.25 |
+0.25 (+0.19%)
|
3,423,431 |
| 29 Mar 2004 |
GBX |
131 |
132.5 |
129.75 |
130 |
130 |
-2 (-1.52%)
|
1,684,372 |
| 26 Mar 2004 |
GBX |
132.5 |
132.5 |
131.5 |
132 |
132 |
+1.25 (+0.96%)
|
4,731,545 |
| 25 Mar 2004 |
GBX |
131.5 |
133 |
130.75 |
130.75 |
130.75 |
-1 (-0.76%)
|
963,890 |
| 24 Mar 2004 |
GBX |
134 |
135 |
131.5 |
131.75 |
131.75 |
-0.5 (-0.38%)
|
2,744,729 |
| 23 Mar 2004 |
GBX |
130.75 |
133 |
130.75 |
132.25 |
132.25 |
+1.5 (+1.15%)
|
2,799,564 |
| 22 Mar 2004 |
GBX |
133 |
133 |
130 |
130.75 |
130.75 |
-3.25 (-2.43%)
|
2,288,877 |
| 19 Mar 2004 |
GBX |
130.75 |
134 |
130.75 |
134 |
134 |
+3.5 (+2.68%)
|
579,663 |
| 18 Mar 2004 |
GBX |
129 |
131 |
129 |
130.5 |
130.5 |
+0.5 (+0.38%)
|
2,182,201 |
| 17 Mar 2004 |
GBX |
123.5 |
131 |
122 |
130 |
130 |
+5.5 (+4.42%)
|
4,498,601 |
| 16 Mar 2004 |
GBX |
127 |
127 |
123.25 |
124.5 |
124.5 |
-4.5 (-3.49%)
|
1,726,062 |
| 15 Mar 2004 |
GBX |
129.5 |
129.5 |
127.5 |
129 |
129 |
+0.25 (+0.19%)
|
1,720,758 |
| 12 Mar 2004 |
GBX |
128.5 |
130.5 |
127.75 |
128.75 |
128.75 |
-0.25 (-0.19%)
|
775,120 |
| 11 Mar 2004 |
GBX |
130 |
130 |
127 |
129 |
129 |
-5 (-3.73%)
|
4,266,646 |
| 10 Mar 2004 |
GBX |
131 |
134 |
128 |
134 |
134 |
+2 (+1.52%)
|
12,752,470 |
| 9 Mar 2004 |
GBX |
133 |
133 |
130.25 |
132 |
132 |
-0.25 (-0.19%)
|
2,068,930 |
| 8 Mar 2004 |
GBX |
135 |
135 |
130.5 |
132.25 |
132.25 |
-4.75 (-3.47%)
|
5,230,232 |
| 5 Mar 2004 |
GBX |
136.5 |
138.5 |
136 |
137 |
137 |
-1 (-0.72%)
|
273,334 |
| 4 Mar 2004 |
GBX |
139 |
140 |
137 |
138 |
138 |
-1 (-0.72%)
|
3,390,726 |
| 3 Mar 2004 |
GBX |
135.5 |
139 |
135.5 |
139 |
139 |
+2 (+1.46%)
|
4,439,305 |
