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 |
| 14 Aug 2002 |
GBX |
17.8 |
17.9 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
34,500 |
| 13 Aug 2002 |
GBX |
17.15 |
17.7 |
17.1 |
17.5 |
17.5 |
0.0 (0.0%)
|
58,891 |
| 12 Aug 2002 |
GBX |
17.7 |
18 |
17.25 |
17.5 |
17.5 |
0.0 (0.0%)
|
92,970 |
| 9 Aug 2002 |
GBX |
17.2 |
17.7 |
17.15 |
17.5 |
17.5 |
0.0 (0.0%)
|
48,400 |
| 8 Aug 2002 |
GBX |
17.15 |
17.5 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
73,506 |
| 7 Aug 2002 |
GBX |
17.9 |
17.9 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
39,266 |
| 6 Aug 2002 |
GBX |
17.2 |
17.5 |
17 |
17.5 |
17.5 |
-0.5 (-2.78%)
|
956,505 |
| 5 Aug 2002 |
GBX |
17.75 |
18 |
17.6 |
18 |
18 |
0.0 (0.0%)
|
23,935 |
| 2 Aug 2002 |
GBX |
18.25 |
18.4 |
17.65 |
18 |
18 |
0.0 (0.0%)
|
37,607 |
| 1 Aug 2002 |
GBX |
17.75 |
18.35 |
17.65 |
18 |
18 |
0.0 (0.0%)
|
223,169 |
| 31 Jul 2002 |
GBX |
18.8 |
18.8 |
17.65 |
18 |
18 |
-0.25 (-1.37%)
|
83,380 |
| 30 Jul 2002 |
GBX |
19 |
19 |
17.72 |
18.25 |
18.25 |
+0.75 (+4.29%)
|
170,134 |
| 29 Jul 2002 |
GBX |
17.65 |
18.15 |
17 |
17.5 |
17.5 |
+0.5 (+2.94%)
|
107,167 |
| 26 Jul 2002 |
GBX |
16.75 |
17.4 |
16.5 |
17 |
17 |
0.0 (0.0%)
|
47,816 |
| 25 Jul 2002 |
GBX |
17.5 |
17.5 |
16.5 |
17 |
17 |
0.0 (0.0%)
|
283,241 |
| 24 Jul 2002 |
GBX |
17.65 |
17.78 |
16.5 |
17 |
17 |
-0.25 (-1.45%)
|
195,786 |
| 23 Jul 2002 |
GBX |
17.8 |
17.85 |
16.72 |
17.25 |
17.25 |
0.0 (0.0%)
|
137,693 |
| 22 Jul 2002 |
GBX |
16 |
17.3 |
16 |
17.25 |
17.25 |
+0.5 (+2.99%)
|
628,381 |
| 19 Jul 2002 |
GBX |
16.75 |
17.5 |
16 |
16.75 |
16.75 |
0.0 (0.0%)
|
10,042,360 |
| 18 Jul 2002 |
GBX |
16.25 |
17.35 |
16.25 |
16.75 |
16.75 |
+0.25 (+1.52%)
|
1,081,007 |
| 17 Jul 2002 |
GBX |
15.5 |
16.85 |
15.5 |
16.5 |
16.5 |
+0.5 (+3.13%)
|
1,339,898 |
| 16 Jul 2002 |
GBX |
17.25 |
17.25 |
15.65 |
16 |
16 |
-0.5 (-3.03%)
|
1,404,305 |
| 15 Jul 2002 |
GBX |
16.25 |
17.15 |
16 |
16.5 |
16.5 |
-0.25 (-1.49%)
|
1,552,651 |
| 12 Jul 2002 |
GBX |
16.85 |
17.25 |
16 |
16.75 |
16.75 |
+0.25 (+1.52%)
|
567,828 |
| 11 Jul 2002 |
GBX |
16.85 |
17 |
15.6 |
16.5 |
16.5 |
-0.5 (-2.94%)
|
182,396 |
| 10 Jul 2002 |
GBX |
14.9 |
18.25 |
14.125 |
17 |
17 |
+2.25 (+15.25%)
|
1,224,120 |
| 9 Jul 2002 |
GBX |
13 |
16.25 |
13 |
14.75 |
14.75 |
-3.25 (-18.06%)
|
48,709,320 |
| 8 Jul 2002 |
GBX |
18.75 |
18.9 |
17.5 |
18 |
18 |
-0.5 (-2.70%)
|
221,500 |
| 5 Jul 2002 |
GBX |
18.89 |
19 |
18 |
18.5 |
18.5 |
-0.25 (-1.33%)
|
212,024 |
| 4 Jul 2002 |
GBX |
18.25 |
18.9 |
18.25 |
18.75 |
18.75 |
+0.5 (+2.74%)
|
130,662 |
