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 |
| 23 Oct 2003 |
GBX |
116.18 |
117 |
114.5 |
116.5 |
116.5 |
-0.5 (-0.43%)
|
2,032,782 |
| 22 Oct 2003 |
GBX |
117.5 |
119.28 |
115.83 |
117 |
117 |
-1.5 (-1.27%)
|
1,450,922 |
| 21 Oct 2003 |
GBX |
114.62 |
118.5 |
114.5 |
118.5 |
118.5 |
+3.5 (+3.04%)
|
4,012,951 |
| 20 Oct 2003 |
GBX |
115.85 |
115.9 |
113.15 |
115 |
115 |
-0.25 (-0.22%)
|
1,014,892 |
| 17 Oct 2003 |
GBX |
115 |
116 |
114 |
115.25 |
115.25 |
-0.25 (-0.22%)
|
1,700,982 |
| 16 Oct 2003 |
GBX |
114 |
116 |
114 |
115.5 |
115.5 |
+0.75 (+0.65%)
|
1,398,371 |
| 15 Oct 2003 |
GBX |
115.34 |
115.5 |
114 |
114.75 |
114.75 |
0.0 (0.0%)
|
2,532,584 |
| 14 Oct 2003 |
GBX |
115.88 |
116.2 |
113.5 |
114.75 |
114.75 |
-0.25 (-0.22%)
|
2,484,684 |
| 13 Oct 2003 |
GBX |
115.4 |
116 |
114 |
115 |
115 |
0.0 (0.0%)
|
760,040 |
| 10 Oct 2003 |
GBX |
117.5 |
117.5 |
114 |
115 |
115 |
-1.75 (-1.50%)
|
2,183,104 |
| 9 Oct 2003 |
GBX |
116 |
119.25 |
112 |
116.75 |
116.75 |
+1.75 (+1.52%)
|
7,779,720 |
| 8 Oct 2003 |
GBX |
108 |
118 |
106.18 |
115 |
115 |
+7.75 (+7.23%)
|
63,792,152 |
| 7 Oct 2003 |
GBX |
108 |
108.31 |
106 |
107.25 |
107.25 |
-0.25 (-0.23%)
|
879,371 |
| 6 Oct 2003 |
GBX |
108.65 |
109.5 |
107 |
107.5 |
107.5 |
-0.5 (-0.46%)
|
926,673 |
| 3 Oct 2003 |
GBX |
108 |
111 |
107.25 |
108 |
108 |
+1 (+0.93%)
|
3,383,743 |
| 2 Oct 2003 |
GBX |
103 |
108.5 |
103 |
107 |
107 |
+6 (+5.94%)
|
3,368,040 |
| 1 Oct 2003 |
GBX |
96 |
103 |
96 |
101 |
101 |
+3.25 (+3.32%)
|
1,834,614 |
| 30 Sep 2003 |
GBX |
97 |
100.85 |
97 |
97.75 |
97.75 |
+0.75 (+0.77%)
|
1,878,434 |
| 29 Sep 2003 |
GBX |
96.8 |
98 |
95 |
97 |
97 |
+1 (+1.04%)
|
1,133,790 |
| 26 Sep 2003 |
GBX |
96 |
97 |
91 |
96 |
96 |
-0.5 (-0.52%)
|
3,557,524 |
| 25 Sep 2003 |
GBX |
100.07 |
100.78 |
94.5 |
96.5 |
96.5 |
-3 (-3.02%)
|
2,981,412 |
| 24 Sep 2003 |
GBX |
102 |
103 |
95 |
99.5 |
99.5 |
-3.5 (-3.40%)
|
7,036,876 |
| 23 Sep 2003 |
GBX |
103.31 |
105.19 |
102 |
103 |
103 |
-1.25 (-1.20%)
|
602,769 |
| 22 Sep 2003 |
GBX |
104.12 |
106.5 |
103 |
104.25 |
104.25 |
0.0 (0.0%)
|
1,045,234 |
| 19 Sep 2003 |
GBX |
105.5 |
106.5 |
104 |
104.25 |
104.25 |
-3.5 (-3.25%)
|
2,464,571 |
| 18 Sep 2003 |
GBX |
107.38 |
108.43 |
105.5 |
107.75 |
107.75 |
+0.75 (+0.70%)
|
1,349,867 |
| 17 Sep 2003 |
GBX |
104.12 |
108 |
104.12 |
107 |
107 |
+3 (+2.88%)
|
1,515,482 |
| 16 Sep 2003 |
GBX |
105.75 |
107 |
103.15 |
104 |
104 |
-2.5 (-2.35%)
|
911,669 |
| 15 Sep 2003 |
GBX |
104.85 |
107.5 |
103 |
106.5 |
106.5 |
+3 (+2.90%)
|
2,149,880 |
| 12 Sep 2003 |
GBX |
106.25 |
107.85 |
102.25 |
103.5 |
103.5 |
-3.5 (-3.27%)
|
1,169,887 |
