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 |
| 7 Nov 2002 |
GBX |
14.5 |
15.35 |
14.5 |
15 |
15 |
-0.25 (-1.64%)
|
31,535 |
| 6 Nov 2002 |
GBX |
15.5 |
15.5 |
15 |
15.25 |
15.25 |
-0.25 (-1.61%)
|
198,952 |
| 5 Nov 2002 |
GBX |
16 |
16 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
33,491 |
| 4 Nov 2002 |
GBX |
15.125 |
16 |
14.5 |
15.5 |
15.5 |
+0.75 (+5.08%)
|
695,089 |
| 1 Nov 2002 |
GBX |
14.5 |
14.98 |
14.5 |
14.75 |
14.75 |
-0.25 (-1.67%)
|
96,553 |
| 31 Oct 2002 |
GBX |
15 |
15.5 |
14.5 |
15 |
15 |
+0.25 (+1.69%)
|
18,158 |
| 30 Oct 2002 |
GBX |
14.9 |
14.9 |
14.5 |
14.75 |
14.75 |
0.0 (0.0%)
|
9,139 |
| 29 Oct 2002 |
GBX |
14.5 |
15 |
14.5 |
14.75 |
14.75 |
0.0 (0.0%)
|
265,123 |
| 28 Oct 2002 |
GBX |
14.5 |
14.85 |
14.5 |
14.75 |
14.75 |
0.0 (0.0%)
|
2,903 |
| 25 Oct 2002 |
GBX |
14.5 |
14.85 |
14.5 |
14.75 |
14.75 |
0.0 (0.0%)
|
16,000 |
| 24 Oct 2002 |
GBX |
15.07 |
15.07 |
14.5 |
14.75 |
14.75 |
-0.5 (-3.28%)
|
215,414 |
| 23 Oct 2002 |
GBX |
15 |
15.5 |
15 |
15.25 |
15.25 |
0.0 (0.0%)
|
27,724 |
| 22 Oct 2002 |
GBX |
15.1 |
15.5 |
15 |
15.25 |
15.25 |
0.0 (0.0%)
|
37,372 |
| 21 Oct 2002 |
GBX |
15 |
15.5 |
15 |
15.25 |
15.25 |
-0.25 (-1.61%)
|
594,222 |
| 18 Oct 2002 |
GBX |
15.1 |
16 |
15.1 |
15.5 |
15.5 |
-0.5 (-3.13%)
|
33,876 |
| 17 Oct 2002 |
GBX |
15.5 |
16 |
15.5 |
16 |
16 |
+0.25 (+1.59%)
|
17,926 |
| 16 Oct 2002 |
GBX |
15.6 |
15.75 |
15.5 |
15.75 |
15.75 |
0.0 (0.0%)
|
113,405 |
| 15 Oct 2002 |
GBX |
15.6 |
15.75 |
15.53 |
15.75 |
15.75 |
0.0 (0.0%)
|
31,700 |
| 14 Oct 2002 |
GBX |
15.6 |
15.75 |
15.6 |
15.75 |
15.75 |
0.0 (0.0%)
|
17,469 |
| 11 Oct 2002 |
GBX |
15.6 |
15.9 |
15.6 |
15.75 |
15.75 |
0.0 (0.0%)
|
1,044,915 |
| 10 Oct 2002 |
GBX |
15.57 |
15.9 |
15.5 |
15.75 |
15.75 |
-0.25 (-1.56%)
|
90,632 |
| 9 Oct 2002 |
GBX |
15.65 |
16.1 |
15.61 |
16 |
16 |
0.0 (0.0%)
|
34,498 |
| 8 Oct 2002 |
GBX |
16.5 |
16.5 |
15.65 |
16 |
16 |
0.0 (0.0%)
|
101,365 |
| 7 Oct 2002 |
GBX |
15.75 |
16.5 |
15.5 |
16 |
16 |
0.0 (0.0%)
|
21,051 |
| 4 Oct 2002 |
GBX |
15.5 |
16.5 |
15.5 |
16 |
16 |
-0.25 (-1.54%)
|
204,581 |
| 3 Oct 2002 |
GBX |
15.72 |
16.25 |
15.65 |
16.25 |
16.25 |
0.0 (0.0%)
|
6,200 |
| 2 Oct 2002 |
GBX |
15.85 |
16.93 |
15.72 |
16.25 |
16.25 |
0.0 (0.0%)
|
132,314 |
| 1 Oct 2002 |
GBX |
16.6 |
16.6 |
15.57 |
16.25 |
16.25 |
0.0 (0.0%)
|
3,152,740 |
| 30 Sep 2002 |
GBX |
16.85 |
16.9 |
15.65 |
16.25 |
16.25 |
-0.25 (-1.52%)
|
92,412 |
| 27 Sep 2002 |
GBX |
16.7 |
17 |
16 |
16.5 |
16.5 |
0.0 (0.0%)
|
47,670 |
