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 |
| 5 Apr 2002 |
GBX |
20.5 |
21 |
18.5 |
19.5 |
19.5 |
-0.5 (-2.50%)
|
1,633,008 |
| 4 Apr 2002 |
GBX |
17.5 |
20.5 |
16.93 |
20 |
20 |
+2.75 (+15.94%)
|
2,425,874 |
| 3 Apr 2002 |
GBX |
16.45 |
17.5 |
16 |
17.25 |
17.25 |
+1.5 (+9.52%)
|
12,560,340 |
| 2 Apr 2002 |
GBX |
15.5 |
16.5 |
14.5 |
15.75 |
15.75 |
+0.5 (+3.28%)
|
2,502,453 |
| 28 Mar 2002 |
GBX |
14 |
17.5 |
13 |
15.25 |
15.25 |
-5 (-24.69%)
|
2,957,987 |
| 27 Mar 2002 |
GBX |
22.15 |
23.5 |
20 |
20.25 |
20.25 |
-2.5 (-10.99%)
|
681,363 |
| 26 Mar 2002 |
GBX |
24.7 |
24.7 |
22 |
22.75 |
22.75 |
-1.5 (-6.19%)
|
1,619,632 |
| 25 Mar 2002 |
GBX |
24 |
26 |
22.25 |
24.25 |
24.25 |
+1.25 (+5.43%)
|
1,143,776 |
| 22 Mar 2002 |
GBX |
21.15 |
24 |
21 |
23 |
23 |
+1.25 (+5.75%)
|
2,476,635 |
| 21 Mar 2002 |
GBX |
21 |
22.5 |
20.1 |
21.75 |
21.75 |
+1.25 (+6.10%)
|
4,882,566 |
| 20 Mar 2002 |
GBX |
20 |
21 |
19.65 |
20.5 |
20.5 |
+0.5 (+2.50%)
|
581,677 |
| 19 Mar 2002 |
GBX |
18.65 |
21 |
18.65 |
20 |
20 |
+0.75 (+3.90%)
|
1,778,624 |
| 18 Mar 2002 |
GBX |
20.25 |
20.25 |
18.57 |
19.25 |
19.25 |
-0.25 (-1.28%)
|
561,705 |
| 15 Mar 2002 |
GBX |
18.8 |
20.4 |
18.5 |
19.5 |
19.5 |
0.0 (0.0%)
|
125,989 |
| 14 Mar 2002 |
GBX |
18.85 |
20.25 |
18.5 |
19.5 |
19.5 |
+0.25 (+1.30%)
|
383,315 |
| 13 Mar 2002 |
GBX |
19.65 |
20 |
18.57 |
19.25 |
19.25 |
0.0 (0.0%)
|
61,204 |
| 12 Mar 2002 |
GBX |
21 |
21 |
18.5 |
19.25 |
19.25 |
-0.5 (-2.53%)
|
216,910 |
| 11 Mar 2002 |
GBX |
21 |
21 |
18.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
245,540 |
| 8 Mar 2002 |
GBX |
20 |
20.65 |
18.1 |
19.75 |
19.75 |
+0.75 (+3.95%)
|
410,358 |
| 7 Mar 2002 |
GBX |
18.25 |
20 |
18.25 |
19 |
19 |
0.0 (0.0%)
|
42,327 |
| 6 Mar 2002 |
GBX |
20 |
21 |
18 |
19 |
19 |
-0.5 (-2.56%)
|
449,379 |
| 5 Mar 2002 |
GBX |
20.75 |
21 |
18 |
19.5 |
19.5 |
-0.5 (-2.50%)
|
1,191,873 |
| 4 Mar 2002 |
GBX |
20 |
20.8 |
18.5 |
20 |
20 |
+1.5 (+8.11%)
|
1,061,843 |
| 1 Mar 2002 |
GBX |
18 |
19.5 |
17 |
18.5 |
18.5 |
+0.25 (+1.37%)
|
5,280,679 |
| 28 Feb 2002 |
GBX |
20.75 |
20.85 |
17.5 |
18.25 |
18.25 |
-1.75 (-8.75%)
|
347,040 |
| 27 Feb 2002 |
GBX |
22.65 |
23 |
19 |
20 |
20 |
-1.5 (-6.98%)
|
585,455 |
| 26 Feb 2002 |
GBX |
22 |
23 |
20 |
21.5 |
21.5 |
+0.5 (+2.38%)
|
266,335 |
| 25 Feb 2002 |
GBX |
18.75 |
22 |
18 |
21 |
21 |
+2.5 (+13.51%)
|
1,313,369 |
| 22 Feb 2002 |
GBX |
23 |
23 |
17 |
18.5 |
18.5 |
-5.5 (-22.92%)
|
1,617,831 |
| 21 Feb 2002 |
GBX |
23 |
24.9 |
23 |
24 |
24 |
0.0 (0.0%)
|
415,887 |
