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 |
| 6 May 2003 |
GBX |
40.39 |
42 |
39 |
41.25 |
41.25 |
+1.5 (+3.77%)
|
529,711 |
| 2 May 2003 |
GBX |
41.5 |
42.85 |
39 |
39.75 |
39.75 |
-2.25 (-5.36%)
|
547,628 |
| 1 May 2003 |
GBX |
38.15 |
43 |
38 |
42 |
42 |
+3 (+7.69%)
|
552,488 |
| 30 Apr 2003 |
GBX |
38.89 |
40 |
37.68 |
39 |
39 |
+1 (+2.63%)
|
401,730 |
| 29 Apr 2003 |
GBX |
38.25 |
39.5 |
37 |
38 |
38 |
-1 (-2.56%)
|
735,425 |
| 28 Apr 2003 |
GBX |
37 |
40 |
35 |
39 |
39 |
+4.25 (+12.23%)
|
584,247 |
| 25 Apr 2003 |
GBX |
37 |
37.12 |
34 |
34.75 |
34.75 |
-2.75 (-7.33%)
|
1,753,822 |
| 24 Apr 2003 |
GBX |
37.68 |
39 |
37.12 |
37.5 |
37.5 |
-0.75 (-1.96%)
|
909,631 |
| 23 Apr 2003 |
GBX |
37.5 |
41 |
37.5 |
38.25 |
38.25 |
+1.75 (+4.79%)
|
2,049,644 |
| 22 Apr 2003 |
GBX |
34.12 |
37 |
34 |
36.5 |
36.5 |
+2 (+5.80%)
|
603,681 |
| 17 Apr 2003 |
GBX |
30.6 |
35 |
30.6 |
34.5 |
34.5 |
+3.75 (+12.20%)
|
799,663 |
| 16 Apr 2003 |
GBX |
28.61 |
31 |
28.61 |
30.75 |
30.75 |
+1.5 (+5.13%)
|
540,741 |
| 15 Apr 2003 |
GBX |
28.68 |
29.89 |
28.5 |
29.25 |
29.25 |
0.0 (0.0%)
|
249,525 |
| 14 Apr 2003 |
GBX |
30 |
30 |
28.68 |
29.25 |
29.25 |
-0.25 (-0.85%)
|
334,700 |
| 11 Apr 2003 |
GBX |
28.68 |
29.88 |
28.68 |
29.5 |
29.5 |
+0.25 (+0.85%)
|
23,794 |
| 10 Apr 2003 |
GBX |
30 |
30 |
28.7 |
29.25 |
29.25 |
0.0 (0.0%)
|
118,000 |
| 9 Apr 2003 |
GBX |
29.5 |
30 |
28.8 |
29.25 |
29.25 |
0.0 (0.0%)
|
224,694 |
| 8 Apr 2003 |
GBX |
29.38 |
29.5 |
28.75 |
29.25 |
29.25 |
+0.25 (+0.86%)
|
318,557 |
| 7 Apr 2003 |
GBX |
28.5 |
29.5 |
28.1 |
29 |
29 |
+1 (+3.57%)
|
452,625 |
| 4 Apr 2003 |
GBX |
28.33 |
29 |
27.5 |
28 |
28 |
0.0 (0.0%)
|
419,225 |
| 3 Apr 2003 |
GBX |
28.5 |
28.5 |
27.5 |
28 |
28 |
0.0 (0.0%)
|
58,314 |
| 2 Apr 2003 |
GBX |
28.33 |
28.5 |
27.5 |
28 |
28 |
0.0 (0.0%)
|
102,347 |
| 1 Apr 2003 |
GBX |
27.1 |
28.38 |
27.1 |
28 |
28 |
+0.5 (+1.82%)
|
148,994 |
| 31 Mar 2003 |
GBX |
28 |
28 |
27.1 |
27.5 |
27.5 |
0.0 (0.0%)
|
96,017 |
| 28 Mar 2003 |
GBX |
27.35 |
28 |
27 |
27.5 |
27.5 |
0.0 (0.0%)
|
55,164 |
| 27 Mar 2003 |
GBX |
27.12 |
28 |
27.12 |
27.5 |
27.5 |
0.0 (0.0%)
|
7,118 |
| 26 Mar 2003 |
GBX |
27.88 |
28 |
27.07 |
27.5 |
27.5 |
0.0 (0.0%)
|
51,435 |
| 25 Mar 2003 |
GBX |
27.35 |
28 |
27.12 |
27.5 |
27.5 |
-0.5 (-1.79%)
|
167,570 |
| 24 Mar 2003 |
GBX |
27.5 |
29 |
27 |
28 |
28 |
+0.25 (+0.90%)
|
71,974 |
| 21 Mar 2003 |
GBX |
27.75 |
28.5 |
26.5 |
27.75 |
27.75 |
+0.75 (+2.78%)
|
457,189 |
