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 |
| 26 Sep 2002 |
GBX |
16 |
16.85 |
15.25 |
16.5 |
16.5 |
+1 (+6.45%)
|
146,249 |
| 25 Sep 2002 |
GBX |
15.25 |
15.9 |
15.25 |
15.5 |
15.5 |
0.0 (0.0%)
|
76,452 |
| 24 Sep 2002 |
GBX |
15.03 |
15.9 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
31,716 |
| 23 Sep 2002 |
GBX |
15 |
15.75 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
611,744 |
| 20 Sep 2002 |
GBX |
15.9 |
15.9 |
15.1 |
15.5 |
15.5 |
0.0 (0.0%)
|
91,561 |
| 19 Sep 2002 |
GBX |
15.22 |
15.7 |
15.1 |
15.5 |
15.5 |
-0.25 (-1.59%)
|
166,600 |
| 18 Sep 2002 |
GBX |
16.15 |
16.28 |
15 |
15.75 |
15.75 |
-1.5 (-8.70%)
|
554,863 |
| 17 Sep 2002 |
GBX |
17.07 |
17.25 |
17.07 |
17.25 |
17.25 |
0.0 (0.0%)
|
16,750 |
| 16 Sep 2002 |
GBX |
17 |
17.25 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
29,550 |
| 13 Sep 2002 |
GBX |
17 |
17.25 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
300,986 |
| 12 Sep 2002 |
GBX |
17.05 |
17.35 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
80,296 |
| 11 Sep 2002 |
GBX |
17.1 |
17.25 |
17.1 |
17.25 |
17.25 |
0.0 (0.0%)
|
6,003 |
| 10 Sep 2002 |
GBX |
17.07 |
17.5 |
17.07 |
17.25 |
17.25 |
0.0 (0.0%)
|
766,430 |
| 9 Sep 2002 |
GBX |
17.07 |
17.25 |
17.07 |
17.25 |
17.25 |
0.0 (0.0%)
|
26,967 |
| 6 Sep 2002 |
GBX |
17.1 |
17.25 |
17 |
17.25 |
17.25 |
-0.25 (-1.43%)
|
54,000 |
| 5 Sep 2002 |
GBX |
17.15 |
17.9 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
105,036 |
| 4 Sep 2002 |
GBX |
17.15 |
17.5 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
78,893 |
| 3 Sep 2002 |
GBX |
17.1 |
17.5 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
58,302 |
| 2 Sep 2002 |
GBX |
17.5 |
17.9 |
17.5 |
17.5 |
17.5 |
0.0 (0.0%)
|
2,000 |
| 30 Aug 2002 |
GBX |
17.1 |
17.9 |
17.1 |
17.5 |
17.5 |
0.0 (0.0%)
|
8,746 |
| 29 Aug 2002 |
GBX |
17.15 |
17.5 |
17.15 |
17.5 |
17.5 |
0.0 (0.0%)
|
44,123 |
| 28 Aug 2002 |
GBX |
17 |
17.7 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
23,240 |
| 27 Aug 2002 |
GBX |
17.75 |
17.9 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
401,090 |
| 23 Aug 2002 |
GBX |
17.1 |
17.9 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
45,192 |
| 22 Aug 2002 |
GBX |
17.1 |
17.9 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
12,858 |
| 21 Aug 2002 |
GBX |
17.25 |
17.9 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
3,848,998 |
| 20 Aug 2002 |
GBX |
17.1 |
17.5 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
15,287 |
| 19 Aug 2002 |
GBX |
17 |
17.85 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
312,556 |
| 16 Aug 2002 |
GBX |
17.5 |
17.7 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
427,500 |
| 15 Aug 2002 |
GBX |
17.7 |
17.7 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
817,990 |
