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 |
| 30 Jul 2003 |
GBX |
105.63 |
110 |
104.5 |
109 |
109 |
+4.5 (+4.31%)
|
2,798,542 |
| 29 Jul 2003 |
GBX |
101 |
106 |
101 |
104.5 |
104.5 |
+2.5 (+2.45%)
|
3,173,800 |
| 28 Jul 2003 |
GBX |
100.5 |
103.5 |
100 |
102 |
102 |
+2.5 (+2.51%)
|
7,208,187 |
| 25 Jul 2003 |
GBX |
97 |
100 |
94 |
99.5 |
99.5 |
+1 (+1.02%)
|
1,578,991 |
| 24 Jul 2003 |
GBX |
99.15 |
100 |
98 |
98.5 |
98.5 |
-1 (-1.01%)
|
703,956 |
| 23 Jul 2003 |
GBX |
99.15 |
100 |
97 |
99.5 |
99.5 |
0.0 (0.0%)
|
3,138,123 |
| 22 Jul 2003 |
GBX |
96 |
102 |
94.15 |
99.5 |
99.5 |
+6.5 (+6.99%)
|
6,417,173 |
| 21 Jul 2003 |
GBX |
86 |
94 |
85.37 |
93 |
93 |
+7.75 (+9.09%)
|
5,400,113 |
| 18 Jul 2003 |
GBX |
78 |
85.89 |
78 |
85.25 |
85.25 |
+10.25 (+13.67%)
|
1,642,805 |
| 17 Jul 2003 |
GBX |
75.85 |
76 |
74 |
75 |
75 |
0.0 (0.0%)
|
292,759 |
| 16 Jul 2003 |
GBX |
72.25 |
76 |
72.25 |
75 |
75 |
+2.25 (+3.09%)
|
540,739 |
| 15 Jul 2003 |
GBX |
75.78 |
75.78 |
70 |
72.75 |
72.75 |
-1.75 (-2.35%)
|
785,197 |
| 14 Jul 2003 |
GBX |
72 |
76 |
71 |
74.5 |
74.5 |
+4.25 (+6.05%)
|
886,167 |
| 11 Jul 2003 |
GBX |
71.25 |
72.85 |
68.5 |
70.25 |
70.25 |
-1.75 (-2.43%)
|
1,166,074 |
| 10 Jul 2003 |
GBX |
74.75 |
76.4 |
71.25 |
72 |
72 |
-3 (-4%)
|
668,852 |
| 9 Jul 2003 |
GBX |
79.35 |
79.35 |
73 |
75 |
75 |
-4 (-5.06%)
|
1,600,677 |
| 8 Jul 2003 |
GBX |
79 |
80 |
77 |
79 |
79 |
+2 (+2.60%)
|
1,217,197 |
| 7 Jul 2003 |
GBX |
72 |
78 |
70.5 |
77 |
77 |
+6.5 (+9.22%)
|
1,080,572 |
| 4 Jul 2003 |
GBX |
71 |
72 |
69 |
70.5 |
70.5 |
+1 (+1.44%)
|
533,066 |
| 3 Jul 2003 |
GBX |
71 |
73 |
68.5 |
69.5 |
69.5 |
+2.5 (+3.73%)
|
4,687,196 |
| 2 Jul 2003 |
GBX |
64.63 |
68 |
62.5 |
67 |
67 |
+3.5 (+5.51%)
|
1,000,577 |
| 1 Jul 2003 |
GBX |
59 |
65 |
58 |
63.5 |
63.5 |
+4.5 (+7.63%)
|
2,605,212 |
| 30 Jun 2003 |
GBX |
58 |
60 |
56.25 |
59 |
59 |
+3 (+5.36%)
|
1,898,282 |
| 27 Jun 2003 |
GBX |
54.4 |
57 |
54 |
56 |
56 |
+1 (+1.82%)
|
899,907 |
| 26 Jun 2003 |
GBX |
51 |
57.63 |
51 |
55 |
55 |
+4 (+7.84%)
|
908,426 |
| 25 Jun 2003 |
GBX |
49.8 |
52 |
49.8 |
51 |
51 |
+0.75 (+1.49%)
|
233,805 |
| 24 Jun 2003 |
GBX |
50.5 |
51 |
49 |
50.25 |
50.25 |
-0.75 (-1.47%)
|
482,176 |
| 23 Jun 2003 |
GBX |
50.34 |
52 |
50 |
51 |
51 |
0.0 (0.0%)
|
192,400 |
| 20 Jun 2003 |
GBX |
50.34 |
52 |
50 |
51 |
51 |
0.0 (0.0%)
|
142,539 |
| 19 Jun 2003 |
GBX |
50 |
51.85 |
49 |
51 |
51 |
-1.25 (-2.39%)
|
843,331 |
