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 |
| 3 Jul 2002 |
GBX |
18.75 |
18.85 |
17.7 |
18.25 |
18.25 |
0.0 (0.0%)
|
87,823 |
| 2 Jul 2002 |
GBX |
19.3 |
19.3 |
17.7 |
18.25 |
18.25 |
-0.5 (-2.67%)
|
87,200 |
| 1 Jul 2002 |
GBX |
18.75 |
19.35 |
18.15 |
18.75 |
18.75 |
+0.25 (+1.35%)
|
232,312 |
| 28 Jun 2002 |
GBX |
18.65 |
18.75 |
18 |
18.5 |
18.5 |
+0.25 (+1.37%)
|
573,976 |
| 27 Jun 2002 |
GBX |
17.4 |
19 |
17 |
18.25 |
18.25 |
+1 (+5.80%)
|
455,366 |
| 26 Jun 2002 |
GBX |
17.05 |
17.5 |
16.15 |
17.25 |
17.25 |
-1 (-5.48%)
|
235,282 |
| 25 Jun 2002 |
GBX |
18.5 |
18.5 |
18 |
18.25 |
18.25 |
+0.25 (+1.39%)
|
120,810 |
| 24 Jun 2002 |
GBX |
18.74 |
19 |
17.75 |
18 |
18 |
-0.5 (-2.70%)
|
124,782 |
| 21 Jun 2002 |
GBX |
18.8 |
19 |
17.65 |
18.5 |
18.5 |
-0.25 (-1.33%)
|
111,514 |
| 20 Jun 2002 |
GBX |
19.02 |
19.61 |
18 |
18.75 |
18.75 |
-0.75 (-3.85%)
|
130,046 |
| 19 Jun 2002 |
GBX |
19.15 |
20.25 |
18.5 |
19.5 |
19.5 |
-0.25 (-1.27%)
|
83,220 |
| 18 Jun 2002 |
GBX |
20.45 |
20.45 |
19.25 |
19.75 |
19.75 |
-0.5 (-2.47%)
|
58,600 |
| 17 Jun 2002 |
GBX |
20.24 |
20.5 |
19.6 |
20.25 |
20.25 |
+0.5 (+2.53%)
|
57,876 |
| 14 Jun 2002 |
GBX |
20.76 |
21 |
18.65 |
19.75 |
19.75 |
-1.25 (-5.95%)
|
412,633 |
| 13 Jun 2002 |
GBX |
20.5 |
21.5 |
20.49 |
21 |
21 |
0.0 (0.0%)
|
375,000 |
| 12 Jun 2002 |
GBX |
21.24 |
21.24 |
20.5 |
21 |
21 |
0.0 (0.0%)
|
56,255 |
| 11 Jun 2002 |
GBX |
21.15 |
21.95 |
20.5 |
21 |
21 |
-0.75 (-3.45%)
|
264,619 |
| 10 Jun 2002 |
GBX |
22 |
22.3 |
21.15 |
21.75 |
21.75 |
-0.75 (-3.33%)
|
218,272 |
| 7 Jun 2002 |
GBX |
22 |
22.75 |
22 |
22.5 |
22.5 |
0.0 (0.0%)
|
37,000 |
| 6 Jun 2002 |
GBX |
22.9 |
23 |
22 |
22.5 |
22.5 |
0.0 (0.0%)
|
904,895 |
| 5 Jun 2002 |
GBX |
22.25 |
22.75 |
22 |
22.5 |
22.5 |
0.0 (0.0%)
|
62,882 |
| 31 May 2002 |
GBX |
22.75 |
22.75 |
22 |
22.5 |
22.5 |
0.0 (0.0%)
|
79,613 |
| 30 May 2002 |
GBX |
22.74 |
23 |
22 |
22.5 |
22.5 |
+0.25 (+1.12%)
|
163,807 |
| 29 May 2002 |
GBX |
18.5 |
23 |
18.5 |
22.25 |
22.25 |
-0.25 (-1.11%)
|
1,324,433 |
| 28 May 2002 |
GBX |
21.75 |
23 |
21.75 |
22.5 |
22.5 |
+0.75 (+3.45%)
|
1,622,305 |
| 27 May 2002 |
GBX |
22 |
22.74 |
21 |
21.75 |
21.75 |
-0.75 (-3.33%)
|
335,589 |
| 24 May 2002 |
GBX |
22.39 |
23.15 |
22 |
22.5 |
22.5 |
-0.25 (-1.10%)
|
1,131,032 |
| 23 May 2002 |
GBX |
24.75 |
24.9 |
22 |
22.75 |
22.75 |
-1.75 (-7.14%)
|
480,202 |
| 22 May 2002 |
GBX |
24.25 |
25 |
23.65 |
24.5 |
24.5 |
0.0 (0.0%)
|
836,195 |
| 21 May 2002 |
GBX |
25.1 |
25.3 |
24 |
24.5 |
24.5 |
-1 (-3.92%)
|
563,002 |
