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 |
| 20 Feb 2002 |
GBX |
24.75 |
25 |
23.1 |
24 |
24 |
-2 (-7.69%)
|
248,578 |
| 19 Feb 2002 |
GBX |
26.5 |
26.9 |
25 |
26 |
26 |
0.0 (0.0%)
|
111,505 |
| 18 Feb 2002 |
GBX |
26.5 |
26.9 |
25 |
26 |
26 |
0.0 (0.0%)
|
180,438 |
| 15 Feb 2002 |
GBX |
26.45 |
27 |
25 |
26 |
26 |
0.0 (0.0%)
|
510,252 |
| 14 Feb 2002 |
GBX |
27.2 |
27.85 |
25 |
26 |
26 |
-0.5 (-1.89%)
|
187,747 |
| 13 Feb 2002 |
GBX |
30 |
31 |
25 |
26.5 |
26.5 |
-3 (-10.17%)
|
348,342 |
| 12 Feb 2002 |
GBX |
29.93 |
30 |
29 |
29.5 |
29.5 |
0.0 (0.0%)
|
332,958 |
| 11 Feb 2002 |
GBX |
28.48 |
30 |
28.48 |
29.5 |
29.5 |
+1.5 (+5.36%)
|
338,639 |
| 8 Feb 2002 |
GBX |
31.75 |
32 |
26.3 |
28 |
28 |
-3 (-9.68%)
|
1,077,732 |
| 7 Feb 2002 |
GBX |
32 |
32 |
29 |
31 |
31 |
+1.5 (+5.08%)
|
2,542,722 |
| 6 Feb 2002 |
GBX |
26.25 |
31 |
25 |
29.5 |
29.5 |
+4.5 (+18%)
|
6,601,915 |
| 5 Feb 2002 |
GBX |
24.3 |
26.8 |
23.2 |
25 |
25 |
-0.5 (-1.96%)
|
398,750 |
| 4 Feb 2002 |
GBX |
29 |
30 |
24 |
25.5 |
25.5 |
-4 (-13.56%)
|
494,319 |
| 1 Feb 2002 |
GBX |
29.125 |
30 |
29 |
29.5 |
29.5 |
0.0 (0.0%)
|
310,583 |
| 31 Jan 2002 |
GBX |
30.1 |
31 |
29.1 |
29.5 |
29.5 |
-1 (-3.28%)
|
512,895 |
| 30 Jan 2002 |
GBX |
30.9 |
31 |
30 |
30.5 |
30.5 |
-0.25 (-0.81%)
|
589,386 |
| 29 Jan 2002 |
GBX |
30.9 |
31.25 |
30.5 |
30.75 |
30.75 |
0.0 (0.0%)
|
324,118 |
| 28 Jan 2002 |
GBX |
32 |
32 |
30.5 |
30.75 |
30.75 |
-1.75 (-5.38%)
|
275,177 |
| 25 Jan 2002 |
GBX |
32.9 |
33 |
32 |
32.5 |
32.5 |
0.0 (0.0%)
|
532,263 |
| 24 Jan 2002 |
GBX |
32.05 |
33 |
32 |
32.5 |
32.5 |
0.0 (0.0%)
|
159,338 |
| 23 Jan 2002 |
GBX |
32.2 |
34 |
32 |
32.5 |
32.5 |
-0.5 (-1.52%)
|
377,921 |
| 22 Jan 2002 |
GBX |
32.35 |
33.75 |
32 |
33 |
33 |
0.0 (0.0%)
|
147,921 |
| 21 Jan 2002 |
GBX |
33.75 |
35 |
32 |
33 |
33 |
0.0 (0.0%)
|
281,084 |
| 18 Jan 2002 |
GBX |
32.2 |
34 |
32 |
33 |
33 |
0.0 (0.0%)
|
202,764 |
| 17 Jan 2002 |
GBX |
33 |
33.8 |
31.5 |
33 |
33 |
-1.5 (-4.35%)
|
278,776 |
| 16 Jan 2002 |
GBX |
35.75 |
35.75 |
33 |
34.5 |
34.5 |
-0.5 (-1.43%)
|
152,819 |
| 15 Jan 2002 |
GBX |
35 |
36 |
34.1 |
35 |
35 |
0.0 (0.0%)
|
144,765 |
| 14 Jan 2002 |
GBX |
34.8 |
36 |
33 |
35 |
35 |
+1 (+2.94%)
|
116,523 |
| 11 Jan 2002 |
GBX |
34.8 |
35 |
33.2 |
34 |
34 |
0.0 (0.0%)
|
182,597 |
| 10 Jan 2002 |
GBX |
33.25 |
35.3 |
33 |
34 |
34 |
0.0 (0.0%)
|
265,997 |
