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 |
| 22 Sep 2022 |
GBX |
89.8 |
91.2 |
86.2 |
86.2 |
86.2 |
-6.2 (-6.71%)
|
239,481 |
| 21 Sep 2022 |
GBX |
91.4 |
92.4182 |
90.88 |
92.4 |
92.4 |
+0.8 (+0.87%)
|
36,999 |
| 20 Sep 2022 |
GBX |
90 |
92.67 |
90 |
91.6 |
91.6 |
-0.4 (-0.43%)
|
112,082 |
| 16 Sep 2022 |
GBX |
92 |
92.8 |
90.2 |
92 |
92 |
+0.4 (+0.44%)
|
201,388 |
| 15 Sep 2022 |
GBX |
93 |
94.2788 |
91.4 |
91.6 |
91.6 |
-1 (-1.08%)
|
102,893 |
| 14 Sep 2022 |
GBX |
91 |
92.8 |
88.7134 |
92.6 |
92.6 |
+0.2 (+0.22%)
|
63,672 |
| 13 Sep 2022 |
GBX |
89.8 |
94.4 |
86.728 |
92.4 |
92.4 |
+3.2 (+3.59%)
|
357,214 |
| 12 Sep 2022 |
GBX |
86 |
90.6 |
83 |
89.2 |
89.2 |
+2 (+2.29%)
|
630,832 |
| 9 Sep 2022 |
GBX |
87.4 |
89.88 |
85.2 |
87.2 |
87.2 |
-2.4 (-2.68%)
|
174,921 |
| 8 Sep 2022 |
GBX |
91 |
94.7 |
89.2 |
89.6 |
89.6 |
-1.4 (-1.54%)
|
162,111 |
| 7 Sep 2022 |
GBX |
90 |
93 |
89.56 |
91 |
91 |
+0.8 (+0.89%)
|
336,209 |
| 6 Sep 2022 |
GBX |
92 |
92.0799 |
85.4 |
90.2 |
90.2 |
+0.2 (+0.22%)
|
171,615 |
| 5 Sep 2022 |
GBX |
86 |
92.02 |
86 |
90 |
90 |
+1.6 (+1.81%)
|
459,715 |
| 2 Sep 2022 |
GBX |
90 |
92.8 |
87 |
88.4 |
88.4 |
+1.4 (+1.61%)
|
134,580 |
| 1 Sep 2022 |
GBX |
88 |
92.2 |
82.5 |
87 |
87 |
-0.8 (-0.91%)
|
561,316 |
| 31 Aug 2022 |
GBX |
88.6 |
89 |
81.696 |
87.8 |
87.8 |
-5 (-5.39%)
|
2,112,269 |
| 30 Aug 2022 |
GBX |
90 |
94.5 |
88.6 |
92.8 |
92.8 |
-1.2 (-1.28%)
|
714,094 |
| 26 Aug 2022 |
GBX |
96.8 |
96.8 |
91.2 |
94 |
94 |
+0.6 (+0.64%)
|
170,419 |
| 25 Aug 2022 |
GBX |
94.8 |
98 |
91.903 |
93.4 |
93.4 |
-0.4 (-0.43%)
|
491,432 |
| 24 Aug 2022 |
GBX |
93.8 |
98.968 |
91 |
93.8 |
93.8 |
-1.2 (-1.26%)
|
542,489 |
| 23 Aug 2022 |
GBX |
98 |
99.8 |
95 |
95 |
95 |
-2.8 (-2.86%)
|
106,411 |
| 22 Aug 2022 |
GBX |
97 |
101.26 |
93.728 |
97.8 |
97.8 |
-0.8 (-0.81%)
|
243,151 |
| 19 Aug 2022 |
GBX |
96.2 |
100 |
95.705 |
98.6 |
98.6 |
-0.4 (-0.40%)
|
250,186 |
| 18 Aug 2022 |
GBX |
102 |
105.8 |
95.6346 |
99 |
99 |
-3 (-2.94%)
|
280,083 |
| 17 Aug 2022 |
GBX |
103.5 |
107.2 |
102 |
102 |
102 |
-1.5 (-1.45%)
|
74,917 |
| 16 Aug 2022 |
GBX |
103.5 |
107.5 |
103 |
103.5 |
103.5 |
0.0 (0.0%)
|
149,219 |
| 15 Aug 2022 |
GBX |
102.5 |
109.5 |
102.5 |
103.5 |
103.5 |
-1 (-0.96%)
|
305,269 |
| 12 Aug 2022 |
GBX |
105.5 |
109.5 |
103.172 |
104.5 |
104.5 |
+0.5 (+0.48%)
|
319,846 |
| 11 Aug 2022 |
GBX |
113.5 |
113.702 |
103.5 |
104 |
104 |
-14 (-11.86%)
|
568,394 |
| 10 Aug 2022 |
GBX |
110.5 |
119.5 |
107.5 |
118 |
118 |
+10 (+9.26%)
|
814,657 |
