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 |
| 2 Mar 2004 |
GBX |
135.5 |
137 |
135.25 |
137 |
137 |
+1.75 (+1.29%)
|
3,606,646 |
| 1 Mar 2004 |
GBX |
135 |
136 |
135 |
135.25 |
135.25 |
+1.25 (+0.93%)
|
4,602,644 |
| 27 Feb 2004 |
GBX |
136 |
136.5 |
131 |
134 |
134 |
-2 (-1.47%)
|
2,044,338 |
| 26 Feb 2004 |
GBX |
137.5 |
137.5 |
135.5 |
136 |
136 |
-0.5 (-0.37%)
|
2,704,960 |
| 25 Feb 2004 |
GBX |
137 |
137 |
135 |
136.5 |
136.5 |
-0.5 (-0.36%)
|
3,753,312 |
| 24 Feb 2004 |
GBX |
140 |
140.75 |
135.75 |
137 |
137 |
-4 (-2.84%)
|
17,778,711 |
| 23 Feb 2004 |
GBX |
145 |
145 |
141 |
141 |
141 |
-2.5 (-1.74%)
|
1,315,270 |
| 20 Feb 2004 |
GBX |
143.5 |
143.5 |
142 |
143.5 |
143.5 |
+0.75 (+0.53%)
|
1,490,368 |
| 19 Feb 2004 |
GBX |
144 |
145 |
142.25 |
142.75 |
142.75 |
+2.75 (+1.96%)
|
7,498,350 |
| 18 Feb 2004 |
GBX |
140 |
141.5 |
139.75 |
140 |
140 |
-0.5 (-0.36%)
|
1,959,399 |
| 17 Feb 2004 |
GBX |
139.25 |
142.5 |
139.25 |
140.5 |
140.5 |
-0.25 (-0.18%)
|
1,199,878 |
| 16 Feb 2004 |
GBX |
139.5 |
141.75 |
139 |
140.75 |
140.75 |
+1 (+0.72%)
|
4,222,716 |
| 13 Feb 2004 |
GBX |
139.5 |
141 |
139 |
139.75 |
139.75 |
+1 (+0.72%)
|
2,471,856 |
| 12 Feb 2004 |
GBX |
140 |
140 |
138.25 |
138.75 |
138.75 |
-0.25 (-0.18%)
|
3,182,426 |
| 11 Feb 2004 |
GBX |
137 |
139 |
136.75 |
139 |
139 |
+1 (+0.72%)
|
305,950 |
| 10 Feb 2004 |
GBX |
141.5 |
141.5 |
137 |
138 |
138 |
-3 (-2.13%)
|
6,679,787 |
| 9 Feb 2004 |
GBX |
142 |
142.25 |
141 |
141 |
141 |
-1.5 (-1.05%)
|
1,732,460 |
| 6 Feb 2004 |
GBX |
141.5 |
144.25 |
139 |
142.5 |
142.5 |
+0.75 (+0.53%)
|
2,842,745 |
| 5 Feb 2004 |
GBX |
136.5 |
141.75 |
136.5 |
141.75 |
141.75 |
+5.75 (+4.23%)
|
10,190,180 |
| 4 Feb 2004 |
GBX |
136.75 |
137 |
133.5 |
136 |
136 |
0.0 (0.0%)
|
3,195,726 |
| 3 Feb 2004 |
GBX |
134.5 |
137 |
132.5 |
136 |
136 |
+1.5 (+1.12%)
|
11,462,250 |
| 2 Feb 2004 |
GBX |
131.75 |
136 |
131.5 |
134.5 |
134.5 |
+2.5 (+1.89%)
|
7,897,679 |
| 30 Jan 2004 |
GBX |
132 |
132.25 |
130 |
132 |
132 |
0.0 (0.0%)
|
3,199,596 |
| 29 Jan 2004 |
GBX |
131 |
132.5 |
129 |
132 |
132 |
0.0 (0.0%)
|
3,528,756 |
| 28 Jan 2004 |
GBX |
134.75 |
134.75 |
131 |
132 |
132 |
-1 (-0.75%)
|
10,429,840 |
| 27 Jan 2004 |
GBX |
134 |
134 |
131 |
133 |
133 |
-1.5 (-1.12%)
|
187,595,406 |
| 26 Jan 2004 |
GBX |
137 |
137 |
134 |
134.5 |
134.5 |
-2.5 (-1.82%)
|
4,553,966 |
| 23 Jan 2004 |
GBX |
139 |
139 |
136 |
137 |
137 |
-2 (-1.44%)
|
3,717,251 |
| 22 Jan 2004 |
GBX |
140.5 |
140.5 |
139 |
139 |
139 |
-1 (-0.71%)
|
3,428,088 |
| 21 Jan 2004 |
GBX |
141 |
141 |
138.75 |
140 |
140 |
-0.5 (-0.36%)
|
1,814,467 |
