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 |
| 19 Dec 2002 |
GBX |
18.61 |
19.25 |
18.5 |
19.25 |
19.25 |
0.0 (0.0%)
|
69,558 |
| 18 Dec 2002 |
GBX |
19.78 |
19.78 |
18.75 |
19.25 |
19.25 |
0.0 (0.0%)
|
66,138 |
| 17 Dec 2002 |
GBX |
19 |
19.94 |
18.68 |
19.25 |
19.25 |
+0.75 (+4.05%)
|
79,255 |
| 16 Dec 2002 |
GBX |
18.18 |
19 |
18 |
18.5 |
18.5 |
-0.25 (-1.33%)
|
120,531 |
| 13 Dec 2002 |
GBX |
19 |
19 |
18.12 |
18.75 |
18.75 |
+0.25 (+1.35%)
|
129,368 |
| 12 Dec 2002 |
GBX |
18.35 |
18.88 |
18.18 |
18.5 |
18.5 |
+0.25 (+1.37%)
|
9,148 |
| 11 Dec 2002 |
GBX |
18.12 |
18.268 |
17.65 |
18.25 |
18.25 |
0.0 (0.0%)
|
935,276 |
| 10 Dec 2002 |
GBX |
17.85 |
18.78 |
17.5 |
18.25 |
18.25 |
-0.75 (-3.95%)
|
489,336 |
| 9 Dec 2002 |
GBX |
19.7 |
20 |
18.2 |
19 |
19 |
0.0 (0.0%)
|
76,341 |
| 6 Dec 2002 |
GBX |
18.25 |
19.019 |
18.2 |
19 |
19 |
0.0 (0.0%)
|
2,433,817 |
| 5 Dec 2002 |
GBX |
20.28 |
20.28 |
18.3 |
19 |
19 |
-0.75 (-3.80%)
|
98,277 |
| 4 Dec 2002 |
GBX |
19.22 |
20.5 |
19.18 |
19.75 |
19.75 |
0.0 (0.0%)
|
185,273 |
| 3 Dec 2002 |
GBX |
19.8 |
19.8 |
19.22 |
19.75 |
19.75 |
-0.75 (-3.66%)
|
77,755 |
| 2 Dec 2002 |
GBX |
20.65 |
21.25 |
20.05 |
20.5 |
20.5 |
-0.5 (-2.38%)
|
225,299 |
| 29 Nov 2002 |
GBX |
21.35 |
21.35 |
20.65 |
21 |
21 |
0.0 (0.0%)
|
14,806 |
| 28 Nov 2002 |
GBX |
21.04 |
21.5 |
20.5 |
21 |
21 |
-0.5 (-2.33%)
|
199,954 |
| 27 Nov 2002 |
GBX |
21.25 |
21.75 |
21 |
21.5 |
21.5 |
0.0 (0.0%)
|
37,050 |
| 26 Nov 2002 |
GBX |
21.35 |
21.75 |
21 |
21.5 |
21.5 |
-0.25 (-1.15%)
|
157,351 |
| 25 Nov 2002 |
GBX |
22.5 |
22.5 |
21 |
21.75 |
21.75 |
0.0 (0.0%)
|
139,314 |
| 22 Nov 2002 |
GBX |
21.35 |
22.5 |
21 |
21.75 |
21.75 |
0.0 (0.0%)
|
152,473 |
| 21 Nov 2002 |
GBX |
22.43 |
22.5 |
21 |
21.75 |
21.75 |
0.0 (0.0%)
|
740,359 |
| 20 Nov 2002 |
GBX |
18 |
22.5 |
18 |
21.75 |
21.75 |
+3.5 (+19.18%)
|
599,371 |
| 19 Nov 2002 |
GBX |
18.93 |
18.93 |
17.5 |
18.25 |
18.25 |
0.0 (0.0%)
|
116,685 |
| 18 Nov 2002 |
GBX |
16.12 |
18.93 |
16.12 |
18.25 |
18.25 |
+1.75 (+10.61%)
|
1,259,510 |
| 15 Nov 2002 |
GBX |
16.12 |
16.88 |
16 |
16.5 |
16.5 |
0.0 (0.0%)
|
68,198 |
| 14 Nov 2002 |
GBX |
16.25 |
17 |
14.75 |
16.5 |
16.5 |
+1 (+6.45%)
|
247,193 |
| 13 Nov 2002 |
GBX |
14.18 |
15.5 |
14.18 |
15.5 |
15.5 |
+1 (+6.90%)
|
97,489 |
| 12 Nov 2002 |
GBX |
14.5 |
14.6 |
14 |
14.5 |
14.5 |
-0.5 (-3.33%)
|
2,336,405 |
| 11 Nov 2002 |
GBX |
15.25 |
15.5 |
14.5 |
15 |
15 |
0.0 (0.0%)
|
215,132 |
| 8 Nov 2002 |
GBX |
15.35 |
15.35 |
14.5 |
15 |
15 |
0.0 (0.0%)
|
609,293 |
