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 |
| 20 Mar 2003 |
GBX |
25.3 |
28 |
25.3 |
27 |
27 |
+1.5 (+5.88%)
|
510,772 |
| 19 Mar 2003 |
GBX |
25.81 |
26 |
24.5 |
25.5 |
25.5 |
+0.25 (+0.99%)
|
306,350 |
| 18 Mar 2003 |
GBX |
25.5 |
25.5 |
24 |
25.25 |
25.25 |
+0.75 (+3.06%)
|
496,747 |
| 17 Mar 2003 |
GBX |
24.12 |
25 |
24 |
24.5 |
24.5 |
0.0 (0.0%)
|
523,888 |
| 14 Mar 2003 |
GBX |
24.5 |
24.5 |
23.5 |
24.5 |
24.5 |
+0.5 (+2.08%)
|
187,552 |
| 13 Mar 2003 |
GBX |
23.7 |
24.38 |
23.5 |
24 |
24 |
0.0 (0.0%)
|
107,030 |
| 12 Mar 2003 |
GBX |
23.5 |
25 |
23.5 |
24 |
24 |
-0.25 (-1.03%)
|
286,690 |
| 11 Mar 2003 |
GBX |
25 |
25 |
23.5 |
24.25 |
24.25 |
0.0 (0.0%)
|
67,014 |
| 10 Mar 2003 |
GBX |
23.62 |
24.5 |
23.5 |
24.25 |
24.25 |
+0.25 (+1.04%)
|
246,140 |
| 7 Mar 2003 |
GBX |
24.38 |
24.38 |
23.5 |
24 |
24 |
0.0 (0.0%)
|
55,971 |
| 6 Mar 2003 |
GBX |
23.59 |
24.19 |
23.5 |
24 |
24 |
0.0 (0.0%)
|
65,256 |
| 5 Mar 2003 |
GBX |
23.5 |
24 |
23.5 |
24 |
24 |
0.0 (0.0%)
|
674,719 |
| 4 Mar 2003 |
GBX |
23.5 |
24.1 |
23.5 |
24 |
24 |
0.0 (0.0%)
|
416,317 |
| 3 Mar 2003 |
GBX |
24 |
24.5 |
23.5 |
24 |
24 |
-0.5 (-2.04%)
|
1,127,342 |
| 28 Feb 2003 |
GBX |
25.5 |
25.5 |
24 |
24.5 |
24.5 |
-0.25 (-1.01%)
|
96,123 |
| 27 Feb 2003 |
GBX |
24.5 |
25.2 |
24.18 |
24.75 |
24.75 |
0.0 (0.0%)
|
61,957 |
| 26 Feb 2003 |
GBX |
24.18 |
25.2 |
24.18 |
24.75 |
24.75 |
0.0 (0.0%)
|
74,806 |
| 25 Feb 2003 |
GBX |
24 |
24.75 |
24 |
24.75 |
24.75 |
0.0 (0.0%)
|
57,356 |
| 24 Feb 2003 |
GBX |
24.77 |
25.89 |
24 |
24.75 |
24.75 |
-0.5 (-1.98%)
|
142,529 |
| 21 Feb 2003 |
GBX |
25.75 |
26 |
24.5 |
25.25 |
25.25 |
0.0 (0.0%)
|
394,657 |
| 20 Feb 2003 |
GBX |
25.5 |
26 |
24.5 |
25.25 |
25.25 |
+0.5 (+2.02%)
|
457,067 |
| 19 Feb 2003 |
GBX |
25.25 |
25.5 |
24 |
24.75 |
24.75 |
+0.25 (+1.02%)
|
185,542 |
| 18 Feb 2003 |
GBX |
24.5 |
25.25 |
23.5 |
24.5 |
24.5 |
+1 (+4.26%)
|
225,791 |
| 17 Feb 2003 |
GBX |
23.95 |
24 |
23.33 |
23.5 |
23.5 |
0.0 (0.0%)
|
236,424 |
| 14 Feb 2003 |
GBX |
23 |
24 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
91,430 |
| 13 Feb 2003 |
GBX |
23 |
23.55 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
132,000 |
| 12 Feb 2003 |
GBX |
23 |
23.75 |
23 |
23.5 |
23.5 |
-0.25 (-1.05%)
|
144,912 |
| 11 Feb 2003 |
GBX |
24.5 |
24.5 |
23.11 |
23.75 |
23.75 |
0.0 (0.0%)
|
26,100 |
| 10 Feb 2003 |
GBX |
23.23 |
23.75 |
23.11 |
23.75 |
23.75 |
0.0 (0.0%)
|
6,000 |
| 7 Feb 2003 |
GBX |
23.23 |
24.35 |
23.23 |
23.75 |
23.75 |
0.0 (0.0%)
|
29,800 |
