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 |
| 20 May 2002 |
GBX |
25.1 |
26 |
25 |
25.5 |
25.5 |
0.0 (0.0%)
|
312,231 |
| 17 May 2002 |
GBX |
25.75 |
26 |
25 |
25.5 |
25.5 |
0.0 (0.0%)
|
285,954 |
| 16 May 2002 |
GBX |
24.1 |
26.65 |
24.1 |
25.5 |
25.5 |
+0.5 (+2%)
|
607,023 |
| 15 May 2002 |
GBX |
27 |
27 |
24.5 |
25 |
25 |
-1.25 (-4.76%)
|
708,380 |
| 14 May 2002 |
GBX |
23.75 |
26.8 |
23.75 |
26.25 |
26.25 |
+3 (+12.90%)
|
1,070,850 |
| 13 May 2002 |
GBX |
22 |
24.5 |
22 |
23.25 |
23.25 |
+1.75 (+8.14%)
|
662,858 |
| 10 May 2002 |
GBX |
20.05 |
22 |
20.05 |
21.5 |
21.5 |
+0.75 (+3.61%)
|
129,987 |
| 9 May 2002 |
GBX |
21 |
21 |
20.05 |
20.75 |
20.75 |
+0.5 (+2.47%)
|
114,964 |
| 8 May 2002 |
GBX |
20.3 |
20.5 |
19.65 |
20.25 |
20.25 |
+0.5 (+2.53%)
|
436,411 |
| 7 May 2002 |
GBX |
19.85 |
21 |
19 |
19.75 |
19.75 |
-0.5 (-2.47%)
|
398,108 |
| 3 May 2002 |
GBX |
20.15 |
21 |
19.5 |
20.25 |
20.25 |
+0.25 (+1.25%)
|
160,044 |
| 2 May 2002 |
GBX |
20.15 |
20.5 |
19 |
20 |
20 |
+0.25 (+1.27%)
|
228,821 |
| 1 May 2002 |
GBX |
19.57 |
20.5 |
19 |
19.75 |
19.75 |
-1 (-4.82%)
|
172,514 |
| 30 Apr 2002 |
GBX |
20.1 |
21.5 |
20 |
20.75 |
20.75 |
-0.25 (-1.19%)
|
2,122,649 |
| 29 Apr 2002 |
GBX |
21.95 |
21.95 |
20 |
21 |
21 |
-0.5 (-2.33%)
|
153,236 |
| 26 Apr 2002 |
GBX |
21.53 |
22 |
21 |
21.5 |
21.5 |
0.0 (0.0%)
|
251,034 |
| 25 Apr 2002 |
GBX |
22 |
22 |
21 |
21.5 |
21.5 |
0.0 (0.0%)
|
266,988 |
| 24 Apr 2002 |
GBX |
21.65 |
22 |
21 |
21.5 |
21.5 |
-0.75 (-3.37%)
|
572,314 |
| 23 Apr 2002 |
GBX |
22.05 |
23.5 |
21.55 |
22.25 |
22.25 |
-0.75 (-3.26%)
|
46,149 |
| 22 Apr 2002 |
GBX |
23 |
24 |
21.65 |
23 |
23 |
+0.75 (+3.37%)
|
177,503 |
| 19 Apr 2002 |
GBX |
23.85 |
24.65 |
20.5 |
22.25 |
22.25 |
-2 (-8.25%)
|
578,027 |
| 18 Apr 2002 |
GBX |
23.85 |
25.4 |
22.57 |
24.25 |
24.25 |
+1.25 (+5.43%)
|
815,486 |
| 17 Apr 2002 |
GBX |
21 |
23.5 |
21 |
23 |
23 |
+1.25 (+5.75%)
|
547,767 |
| 16 Apr 2002 |
GBX |
21.75 |
22.75 |
20.75 |
21.75 |
21.75 |
+0.75 (+3.57%)
|
661,534 |
| 15 Apr 2002 |
GBX |
18.85 |
21.9 |
18.65 |
21 |
21 |
+1.75 (+9.09%)
|
1,354,521 |
| 12 Apr 2002 |
GBX |
19.35 |
19.65 |
18 |
19.25 |
19.25 |
+0.5 (+2.67%)
|
353,521 |
| 11 Apr 2002 |
GBX |
19.15 |
19.5 |
18 |
18.75 |
18.75 |
0.0 (0.0%)
|
193,190 |
| 10 Apr 2002 |
GBX |
19.8 |
19.8 |
18.07 |
18.75 |
18.75 |
-0.5 (-2.60%)
|
314,766 |
| 9 Apr 2002 |
GBX |
20.15 |
21 |
18.5 |
19.25 |
19.25 |
-0.5 (-2.53%)
|
911,248 |
| 8 Apr 2002 |
GBX |
20.5 |
20.5 |
18.5 |
19.75 |
19.75 |
+0.25 (+1.28%)
|
522,181 |
