Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Aug 2022 |
GBX |
108.5 |
112 |
106.5 |
108 |
108 |
-1 (-0.92%)
|
241,602 |
| 8 Aug 2022 |
GBX |
107 |
113 |
107 |
109 |
109 |
-1.5 (-1.36%)
|
794,004 |
| 5 Aug 2022 |
GBX |
105.5 |
111.5 |
103.8 |
110.5 |
110.5 |
+5.5 (+5.24%)
|
302,783 |
| 4 Aug 2022 |
GBX |
107 |
109.375 |
98 |
105 |
105 |
-4.5 (-4.11%)
|
651,524 |
| 3 Aug 2022 |
GBX |
113 |
113 |
108 |
109.5 |
109.5 |
-2.5 (-2.23%)
|
439,852 |
| 2 Aug 2022 |
GBX |
107 |
114.5 |
102.5 |
112 |
112 |
+5 (+4.67%)
|
299,124 |
| 1 Aug 2022 |
GBX |
104 |
107.5 |
103.83 |
107 |
107 |
+5 (+4.90%)
|
655,524 |
| 29 Jul 2022 |
GBX |
104 |
105.5 |
100 |
102 |
102 |
+0.5 (+0.49%)
|
569,246 |
| 28 Jul 2022 |
GBX |
99.4 |
102.95 |
98.8 |
101.5 |
101.5 |
+4.7 (+4.86%)
|
410,594 |
| 27 Jul 2022 |
GBX |
104 |
104.8995 |
96.8 |
96.8 |
96.8 |
-8.2 (-7.81%)
|
998,078 |
| 26 Jul 2022 |
GBX |
105 |
109 |
103.5 |
105 |
105 |
-0.5 (-0.47%)
|
557,950 |
| 25 Jul 2022 |
GBX |
98.4 |
106 |
98.35 |
105.5 |
105.5 |
+7.3 (+7.43%)
|
678,451 |
| 22 Jul 2022 |
GBX |
97.4 |
98.4 |
95.2 |
98.2 |
98.2 |
-0.2 (-0.20%)
|
493,869 |
| 21 Jul 2022 |
GBX |
97.6 |
98.5 |
95.2 |
98.4 |
98.4 |
+0.8 (+0.82%)
|
610,313 |
| 20 Jul 2022 |
GBX |
90 |
98.8 |
89.1 |
97.6 |
97.6 |
+2.6 (+2.74%)
|
1,258,240 |
| 19 Jul 2022 |
GBX |
82.6 |
96.392 |
82.3102 |
95 |
95 |
+14.8 (+18.45%)
|
2,248,561 |
| 18 Jul 2022 |
GBX |
77.4 |
81.6 |
77 |
80.2 |
80.2 |
+3 (+3.89%)
|
529,768 |
| 15 Jul 2022 |
GBX |
76.6 |
78.08 |
75 |
77.2 |
77.2 |
+1.6 (+2.12%)
|
332,249 |
| 14 Jul 2022 |
GBX |
79.4 |
79.96 |
75 |
75.6 |
75.6 |
-2.8 (-3.57%)
|
374,119 |
| 13 Jul 2022 |
GBX |
81.8 |
81.8 |
77.2 |
78.4 |
78.4 |
-4.8 (-5.77%)
|
560,674 |
| 12 Jul 2022 |
GBX |
79 |
85.2 |
78.2808 |
83.2 |
83.2 |
+3.4 (+4.26%)
|
711,151 |
| 11 Jul 2022 |
GBX |
76.6 |
80.1083 |
76.0644 |
79.8 |
79.8 |
+4.8 (+6.40%)
|
675,338 |
| 8 Jul 2022 |
GBX |
75.6 |
76.6 |
74.8 |
75 |
75 |
-0.8 (-1.06%)
|
170,772 |
| 7 Jul 2022 |
GBX |
75.6 |
75.8 |
74.4 |
75.8 |
75.8 |
0.0 (0.0%)
|
188,198 |
| 6 Jul 2022 |
GBX |
75.8 |
75.8 |
74.6 |
75.8 |
75.8 |
+0.8 (+1.07%)
|
308,980 |
| 5 Jul 2022 |
GBX |
76.2 |
78 |
74.6 |
75 |
75 |
-1.2 (-1.57%)
|
586,059 |
| 4 Jul 2022 |
GBX |
76.4 |
77.4846 |
75 |
76.2 |
76.2 |
+0.4 (+0.53%)
|
665,118 |
| 1 Jul 2022 |
GBX |
75.8 |
76.6 |
75.26 |
75.8 |
75.8 |
-1 (-1.30%)
|
187,143 |
| 30 Jun 2022 |
GBX |
77 |
78.2 |
75.6 |
76.8 |
76.8 |
+1.8 (+2.40%)
|
175,512 |
| 29 Jun 2022 |
GBX |
76.8 |
77 |
75 |
75 |
75 |
-1 (-1.32%)
|
61,829 |
