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 |
| 4 Dec 2003 |
GBX |
115 |
117.75 |
112.5 |
117 |
117 |
+4 (+3.54%)
|
13,963,130 |
| 3 Dec 2003 |
GBX |
105.5 |
114 |
105.5 |
113 |
113 |
+7 (+6.60%)
|
5,089,488 |
| 2 Dec 2003 |
GBX |
104.5 |
106 |
104 |
106 |
106 |
+0.5 (+0.47%)
|
1,661,448 |
| 1 Dec 2003 |
GBX |
102.25 |
105.5 |
102 |
105.5 |
105.5 |
+2.5 (+2.43%)
|
1,282,946 |
| 28 Nov 2003 |
GBX |
103.25 |
105.25 |
102 |
103 |
103 |
-1.25 (-1.20%)
|
306,266 |
| 27 Nov 2003 |
GBX |
104 |
104.25 |
103.5 |
104.25 |
104.25 |
-0.25 (-0.24%)
|
524,809 |
| 26 Nov 2003 |
GBX |
105 |
106.5 |
104.5 |
104.5 |
104.5 |
-0.5 (-0.48%)
|
2,581,872 |
| 25 Nov 2003 |
GBX |
102 |
105 |
102 |
105 |
105 |
+2 (+1.94%)
|
2,332,438 |
| 24 Nov 2003 |
GBX |
100.5 |
103 |
100.5 |
103 |
103 |
+3 (+3%)
|
2,114,796 |
| 21 Nov 2003 |
GBX |
97.5 |
100 |
97 |
100 |
100 |
+3 (+3.09%)
|
2,543,628 |
| 20 Nov 2003 |
GBX |
94.5 |
97 |
92.5 |
97 |
97 |
+2.25 (+2.37%)
|
10,094,800 |
| 19 Nov 2003 |
GBX |
98 |
99 |
94.5 |
94.75 |
94.75 |
-5.25 (-5.25%)
|
7,618,941 |
| 18 Nov 2003 |
GBX |
105.25 |
105.25 |
99 |
100 |
100 |
-6 (-5.66%)
|
2,626,185 |
| 17 Nov 2003 |
GBX |
108 |
109 |
104 |
106 |
106 |
-3 (-2.75%)
|
160,485 |
| 14 Nov 2003 |
GBX |
108.25 |
109 |
108.25 |
109 |
109 |
+1 (+0.93%)
|
487,966 |
| 13 Nov 2003 |
GBX |
109.25 |
110 |
108 |
108 |
108 |
-2.25 (-2.04%)
|
1,252,943 |
| 12 Nov 2003 |
GBX |
108.25 |
111 |
108 |
110.25 |
110.25 |
+2 (+1.85%)
|
2,181,619 |
| 11 Nov 2003 |
GBX |
111 |
111 |
106 |
108.25 |
108.25 |
-3.5 (-3.13%)
|
4,037,267 |
| 10 Nov 2003 |
GBX |
115 |
115 |
111.75 |
111.75 |
111.75 |
-4.25 (-3.66%)
|
1,221,130 |
| 7 Nov 2003 |
GBX |
116 |
116.25 |
115 |
116 |
116 |
-1 (-0.85%)
|
1,609,565 |
| 6 Nov 2003 |
GBX |
117 |
118.25 |
116.25 |
117 |
117 |
-1 (-0.85%)
|
483,325 |
| 5 Nov 2003 |
GBX |
119.75 |
122 |
116.5 |
118 |
118 |
-1 (-0.84%)
|
3,711,333 |
| 4 Nov 2003 |
GBX |
119 |
119.5 |
118.5 |
119 |
119 |
-0.3 (-0.25%)
|
566,427 |
| 3 Nov 2003 |
GBX |
118.25 |
120 |
118.25 |
119.3 |
119.3 |
+0.55 (+0.46%)
|
1,447,054 |
| 31 Oct 2003 |
GBX |
118.18 |
119.5 |
118 |
118.75 |
118.75 |
0.0 (0.0%)
|
273,445 |
| 30 Oct 2003 |
GBX |
118.18 |
119.5 |
118 |
118.75 |
118.75 |
0.0 (0.0%)
|
477,860 |
| 29 Oct 2003 |
GBX |
118.11 |
122 |
118.11 |
118.75 |
118.75 |
-1.75 (-1.45%)
|
3,943,897 |
| 28 Oct 2003 |
GBX |
117.83 |
122 |
117.5 |
120.5 |
120.5 |
+3.5 (+2.99%)
|
3,893,187 |
| 27 Oct 2003 |
GBX |
116.68 |
118 |
116 |
117 |
117 |
-0.25 (-0.21%)
|
1,315,442 |
| 24 Oct 2003 |
GBX |
116.85 |
117.82 |
116 |
117.25 |
117.25 |
+0.75 (+0.64%)
|
968,424 |
