Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Jun 2003 |
GBX |
52.74 |
53 |
51.5 |
52.25 |
52.25 |
0.0 (0.0%)
|
229,028 |
| 17 Jun 2003 |
GBX |
48.61 |
53 |
48.61 |
52.25 |
52.25 |
+3.25 (+6.63%)
|
1,873,158 |
| 16 Jun 2003 |
GBX |
48 |
50 |
48 |
49 |
49 |
0.0 (0.0%)
|
441,530 |
| 13 Jun 2003 |
GBX |
48 |
51 |
48 |
49 |
49 |
+1 (+2.08%)
|
562,695 |
| 12 Jun 2003 |
GBX |
46.5 |
48.85 |
44.75 |
48 |
48 |
+2.5 (+5.49%)
|
599,750 |
| 11 Jun 2003 |
GBX |
46.5 |
46.5 |
44.65 |
45.5 |
45.5 |
-0.25 (-0.55%)
|
187,414 |
| 10 Jun 2003 |
GBX |
48.11 |
49.5 |
45 |
45.75 |
45.75 |
-3 (-6.15%)
|
1,022,122 |
| 9 Jun 2003 |
GBX |
49.31 |
49.85 |
48 |
48.75 |
48.75 |
-0.5 (-1.02%)
|
199,116 |
| 6 Jun 2003 |
GBX |
48.75 |
52 |
48.25 |
49.25 |
49.25 |
+0.5 (+1.03%)
|
766,861 |
| 5 Jun 2003 |
GBX |
45.34 |
50.75 |
45.34 |
48.75 |
48.75 |
+2.75 (+5.98%)
|
1,038,894 |
| 4 Jun 2003 |
GBX |
46 |
46.75 |
45 |
46 |
46 |
0.0 (0.0%)
|
154,139 |
| 3 Jun 2003 |
GBX |
46 |
47.24 |
45.11 |
46 |
46 |
-0.75 (-1.60%)
|
3,206,059 |
| 2 Jun 2003 |
GBX |
48.66 |
49 |
46 |
46.75 |
46.75 |
-1 (-2.09%)
|
299,797 |
| 30 May 2003 |
GBX |
47.25 |
48.66 |
47 |
47.75 |
47.75 |
-0.25 (-0.52%)
|
121,693 |
| 29 May 2003 |
GBX |
49.26 |
50.5 |
47.25 |
48 |
48 |
-1.75 (-3.52%)
|
961,539 |
| 28 May 2003 |
GBX |
46.81 |
51.5 |
46.81 |
49.75 |
49.75 |
+3.5 (+7.57%)
|
846,935 |
| 27 May 2003 |
GBX |
44.34 |
47.5 |
44.15 |
46.25 |
46.25 |
+1.25 (+2.78%)
|
235,073 |
| 23 May 2003 |
GBX |
44.39 |
46 |
44.25 |
45 |
45 |
+1.25 (+2.86%)
|
364,027 |
| 22 May 2003 |
GBX |
42.93 |
44.5 |
41.76 |
43.75 |
43.75 |
+1 (+2.34%)
|
128,663 |
| 21 May 2003 |
GBX |
41.5 |
46.81 |
41.5 |
42.75 |
42.75 |
+1.25 (+3.01%)
|
728,365 |
| 20 May 2003 |
GBX |
40.93 |
42 |
40.12 |
41.5 |
41.5 |
+1 (+2.47%)
|
301,496 |
| 19 May 2003 |
GBX |
42.5 |
42.88 |
40.12 |
40.5 |
40.5 |
-2.5 (-5.81%)
|
206,821 |
| 16 May 2003 |
GBX |
42.56 |
44.31 |
42.5 |
43 |
43 |
+0.25 (+0.58%)
|
409,317 |
| 15 May 2003 |
GBX |
44.88 |
44.88 |
42 |
42.75 |
42.75 |
-0.75 (-1.72%)
|
618,525 |
| 14 May 2003 |
GBX |
39.38 |
45.33 |
38.5 |
43.5 |
43.5 |
+4.5 (+11.54%)
|
768,348 |
| 13 May 2003 |
GBX |
37.84 |
39.5 |
37.65 |
39 |
39 |
+0.5 (+1.30%)
|
79,572 |
| 12 May 2003 |
GBX |
38.25 |
39.5 |
37.84 |
38.5 |
38.5 |
-0.5 (-1.28%)
|
139,421 |
| 9 May 2003 |
GBX |
40.07 |
40.5 |
38.25 |
39 |
39 |
-1.5 (-3.70%)
|
4,591,411 |
| 8 May 2003 |
GBX |
40 |
41 |
39.15 |
40.5 |
40.5 |
+0.5 (+1.25%)
|
115,771 |
| 7 May 2003 |
GBX |
40.85 |
41 |
39.34 |
40 |
40 |
-1.25 (-3.03%)
|
383,937 |
