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 Feb 2003 |
GBX |
24.2 |
24.2 |
23.18 |
23.75 |
23.75 |
0.0 (0.0%)
|
11,733 |
| 5 Feb 2003 |
GBX |
23.18 |
24.5 |
23.18 |
23.75 |
23.75 |
0.0 (0.0%)
|
94,415 |
| 4 Feb 2003 |
GBX |
24.66 |
24.75 |
23.15 |
23.75 |
23.75 |
-0.25 (-1.04%)
|
127,984 |
| 3 Feb 2003 |
GBX |
24.66 |
24.75 |
23.15 |
24 |
24 |
0.0 (0.0%)
|
17,373 |
| 31 Jan 2003 |
GBX |
23 |
24.75 |
23 |
24 |
24 |
+0.75 (+3.23%)
|
2,821,275 |
| 30 Jan 2003 |
GBX |
23.08 |
23.5 |
23 |
23.25 |
23.25 |
0.0 (0.0%)
|
711,574 |
| 29 Jan 2003 |
GBX |
23.08 |
23.46 |
23.05 |
23.25 |
23.25 |
0.0 (0.0%)
|
107,554 |
| 28 Jan 2003 |
GBX |
23.08 |
23.44 |
23 |
23.25 |
23.25 |
0.0 (0.0%)
|
126,967 |
| 27 Jan 2003 |
GBX |
23 |
23.46 |
23 |
23.25 |
23.25 |
-0.25 (-1.06%)
|
355,874 |
| 24 Jan 2003 |
GBX |
23.15 |
23.93 |
23.15 |
23.5 |
23.5 |
0.0 (0.0%)
|
12,067 |
| 23 Jan 2003 |
GBX |
23.15 |
24 |
23.12 |
23.5 |
23.5 |
0.0 (0.0%)
|
70,543 |
| 22 Jan 2003 |
GBX |
23.88 |
23.93 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
123,435 |
| 21 Jan 2003 |
GBX |
23.2 |
24 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
136,193 |
| 20 Jan 2003 |
GBX |
24.33 |
24.33 |
23.12 |
23.5 |
23.5 |
-0.5 (-2.08%)
|
202,455 |
| 17 Jan 2003 |
GBX |
24.38 |
24.38 |
23.65 |
24 |
24 |
0.0 (0.0%)
|
126,568 |
| 16 Jan 2003 |
GBX |
24.24 |
24.33 |
23.18 |
24 |
24 |
+0.25 (+1.05%)
|
95,863 |
| 15 Jan 2003 |
GBX |
24.1 |
24.35 |
23.08 |
23.75 |
23.75 |
0.0 (0.0%)
|
101,198 |
| 14 Jan 2003 |
GBX |
23.5 |
25.16 |
23.075 |
23.75 |
23.75 |
-0.5 (-2.06%)
|
236,283 |
| 13 Jan 2003 |
GBX |
22.5 |
25.5 |
22.31 |
24.25 |
24.25 |
+2.5 (+11.49%)
|
1,743,544 |
| 10 Jan 2003 |
GBX |
21.5 |
22.31 |
21 |
21.75 |
21.75 |
0.0 (0.0%)
|
68,140 |
| 9 Jan 2003 |
GBX |
22 |
22.81 |
21 |
21.75 |
21.75 |
-0.75 (-3.33%)
|
291,441 |
| 8 Jan 2003 |
GBX |
22.5 |
24 |
22 |
22.5 |
22.5 |
+2.25 (+11.11%)
|
1,291,089 |
| 7 Jan 2003 |
GBX |
19.68 |
20.81 |
19.68 |
20.25 |
20.25 |
+0.5 (+2.53%)
|
217,690 |
| 6 Jan 2003 |
GBX |
20.31 |
20.31 |
19.18 |
19.75 |
19.75 |
+0.25 (+1.28%)
|
136,331 |
| 3 Jan 2003 |
GBX |
19.15 |
19.88 |
19.15 |
19.5 |
19.5 |
0.0 (0.0%)
|
13,645 |
| 31 Dec 2002 |
GBX |
19.88 |
19.88 |
19.12 |
19.5 |
19.5 |
0.0 (0.0%)
|
31,593 |
| 30 Dec 2002 |
GBX |
18.68 |
20 |
18.68 |
19.5 |
19.5 |
+0.25 (+1.30%)
|
269,950 |
| 24 Dec 2002 |
GBX |
18.68 |
19.78 |
18.68 |
19.25 |
19.25 |
0.0 (0.0%)
|
88,366 |
| 23 Dec 2002 |
GBX |
19.75 |
19.75 |
19 |
19.25 |
19.25 |
0.0 (0.0%)
|
13,350 |
| 20 Dec 2002 |
GBX |
18.85 |
19.78 |
18.68 |
19.25 |
19.25 |
0.0 (0.0%)
|
22,753 |
