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 |
| 20 Jan 2004 |
GBX |
142 |
142 |
139.5 |
140.5 |
140.5 |
-1.5 (-1.06%)
|
3,595,497 |
| 19 Jan 2004 |
GBX |
138 |
142 |
138 |
142 |
142 |
+2 (+1.43%)
|
2,041,554 |
| 16 Jan 2004 |
GBX |
138 |
140 |
138 |
140 |
140 |
+3 (+2.19%)
|
2,719,750 |
| 15 Jan 2004 |
GBX |
138.5 |
138.5 |
135.25 |
137 |
137 |
-2 (-1.44%)
|
5,359,507 |
| 14 Jan 2004 |
GBX |
138.5 |
141.46 |
137.25 |
139 |
139 |
-0.5 (-0.36%)
|
11,986,100 |
| 13 Jan 2004 |
GBX |
140.5 |
143 |
139 |
139.5 |
139.5 |
-4.5 (-3.13%)
|
14,894,990 |
| 12 Jan 2004 |
GBX |
135 |
145.75 |
135 |
144 |
144 |
+13.25 (+10.13%)
|
8,448,595 |
| 9 Jan 2004 |
GBX |
129 |
131 |
127.5 |
130.75 |
130.75 |
+2.75 (+2.15%)
|
3,441,981 |
| 8 Jan 2004 |
GBX |
127 |
129.75 |
126 |
128 |
128 |
+1 (+0.79%)
|
8,183,047 |
| 7 Jan 2004 |
GBX |
120 |
128 |
120 |
127 |
127 |
+7.5 (+6.28%)
|
11,642,490 |
| 6 Jan 2004 |
GBX |
116.5 |
120 |
116.5 |
119.5 |
119.5 |
+2.5 (+2.14%)
|
7,235,038 |
| 5 Jan 2004 |
GBX |
116 |
117 |
115.17 |
117 |
117 |
+0.5 (+0.43%)
|
1,584,997 |
| 2 Jan 2004 |
GBX |
116.5 |
118 |
116 |
116.5 |
116.5 |
+0.5 (+0.43%)
|
2,598,614 |
| 31 Dec 2003 |
GBX |
117 |
117 |
116 |
116 |
116 |
0.0 (0.0%)
|
72,848 |
| 30 Dec 2003 |
GBX |
117 |
118 |
115 |
116 |
116 |
-0.5 (-0.43%)
|
1,430,314 |
| 29 Dec 2003 |
GBX |
117 |
117 |
115 |
116.5 |
116.5 |
-0.5 (-0.43%)
|
733,067 |
| 24 Dec 2003 |
GBX |
116 |
117 |
116 |
117 |
117 |
+2 (+1.74%)
|
52,097 |
| 23 Dec 2003 |
GBX |
115 |
115 |
114.75 |
115 |
115 |
0.0 (0.0%)
|
174,125 |
| 22 Dec 2003 |
GBX |
115.25 |
116 |
114.75 |
115 |
115 |
-1.5 (-1.29%)
|
640,340 |
| 19 Dec 2003 |
GBX |
114.75 |
116.5 |
114.75 |
116.5 |
116.5 |
+1 (+0.87%)
|
1,074,444 |
| 18 Dec 2003 |
GBX |
113 |
115.5 |
113 |
115.5 |
115.5 |
+0.5 (+0.43%)
|
409,573 |
| 17 Dec 2003 |
GBX |
113 |
115 |
112.25 |
115 |
115 |
+1.25 (+1.10%)
|
395,784 |
| 16 Dec 2003 |
GBX |
113.5 |
114.5 |
112.5 |
113.75 |
113.75 |
-0.75 (-0.66%)
|
695,513 |
| 15 Dec 2003 |
GBX |
113.5 |
117 |
112.25 |
114.5 |
114.5 |
+3.5 (+3.15%)
|
763,625 |
| 12 Dec 2003 |
GBX |
112.5 |
113.5 |
111 |
111 |
111 |
-1.5 (-1.33%)
|
3,068,238 |
| 11 Dec 2003 |
GBX |
115.75 |
116 |
112.25 |
112.5 |
112.5 |
-3.5 (-3.02%)
|
4,033,363 |
| 10 Dec 2003 |
GBX |
116 |
116.25 |
115 |
116 |
116 |
-2.5 (-2.11%)
|
1,746,306 |
| 9 Dec 2003 |
GBX |
115.5 |
119 |
115.5 |
118.5 |
118.5 |
+3.25 (+2.82%)
|
2,040,295 |
| 8 Dec 2003 |
GBX |
118 |
119.5 |
114.25 |
115.25 |
115.25 |
-2.75 (-2.33%)
|
2,920,125 |
| 5 Dec 2003 |
GBX |
115 |
118 |
114.5 |
118 |
118 |
+1 (+0.85%)
|
10,696,650 |
