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 |
| 31 Aug 2001 |
GBX |
62.5 |
62.5 |
59 |
60.5 |
60.5 |
-1 (-1.63%)
|
175,225 |
| 30 Aug 2001 |
GBX |
59.5 |
62.25 |
59.5 |
61.5 |
61.5 |
+2.5 (+4.24%)
|
231,416 |
| 29 Aug 2001 |
GBX |
63 |
63 |
58 |
59 |
59 |
-1.5 (-2.48%)
|
206,788 |
| 28 Aug 2001 |
GBX |
62.5 |
63.8 |
58.5 |
60.5 |
60.5 |
-2.5 (-3.97%)
|
2,699,133 |
| 24 Aug 2001 |
GBX |
63.5 |
64 |
61 |
63 |
63 |
-0.5 (-0.79%)
|
929,091 |
| 23 Aug 2001 |
GBX |
60 |
64 |
58.47 |
63.5 |
63.5 |
+5 (+8.55%)
|
3,500,959 |
| 22 Aug 2001 |
GBX |
55.9 |
60 |
55.25 |
58.5 |
58.5 |
+3 (+5.41%)
|
2,425,287 |
| 21 Aug 2001 |
GBX |
53.8 |
56 |
53 |
55.5 |
55.5 |
0.0 (0.0%)
|
3,859,054 |
| 20 Aug 2001 |
GBX |
54.8 |
57 |
54.75 |
55.5 |
55.5 |
-2.5 (-4.31%)
|
624,073 |
| 17 Aug 2001 |
GBX |
57.2 |
59.5 |
55.5 |
58 |
58 |
+1.5 (+2.65%)
|
209,780 |
| 16 Aug 2001 |
GBX |
60 |
60 |
55 |
56.5 |
56.5 |
-2.5 (-4.24%)
|
136,581 |
| 15 Aug 2001 |
GBX |
61.5 |
61.5 |
57 |
59 |
59 |
-0.5 (-0.84%)
|
153,556 |
| 14 Aug 2001 |
GBX |
56.7 |
60.75 |
55 |
59.5 |
59.5 |
+3 (+5.31%)
|
2,952,672 |
| 13 Aug 2001 |
GBX |
61.5 |
62 |
55 |
56.5 |
56.5 |
-3.5 (-5.83%)
|
758,248 |
| 10 Aug 2001 |
GBX |
59.5 |
62 |
58.75 |
60 |
60 |
+4 (+7.14%)
|
225,748 |
| 9 Aug 2001 |
GBX |
59 |
61 |
54.75 |
56 |
56 |
-4.5 (-7.44%)
|
864,778 |
| 8 Aug 2001 |
GBX |
64.6 |
64.6 |
58 |
60.5 |
60.5 |
-3.5 (-5.47%)
|
352,985 |
| 7 Aug 2001 |
GBX |
65 |
65.5 |
63 |
64 |
64 |
0.0 (0.0%)
|
177,893 |
| 6 Aug 2001 |
GBX |
68.8 |
70 |
62 |
64 |
64 |
-3.5 (-5.19%)
|
448,408 |
| 3 Aug 2001 |
GBX |
70.5 |
71 |
65.5 |
67.5 |
67.5 |
-1 (-1.46%)
|
136,231 |
| 2 Aug 2001 |
GBX |
67.3 |
73.5 |
60 |
68.5 |
68.5 |
+4 (+6.20%)
|
5,395,179 |
| 1 Aug 2001 |
GBX |
70.5 |
70.5 |
62 |
64.5 |
64.5 |
-4.5 (-6.52%)
|
490,639 |
| 31 Jul 2001 |
GBX |
66.8 |
71.25 |
66 |
69 |
69 |
0.0 (0.0%)
|
14,637 |
| 30 Jul 2001 |
GBX |
70.5 |
71.5 |
66 |
69 |
69 |
0.0 (0.0%)
|
280,300 |
| 27 Jul 2001 |
GBX |
70.5 |
71.5 |
66 |
69 |
69 |
0.0 (0.0%)
|
480,881 |
| 26 Jul 2001 |
GBX |
67.5 |
71.5 |
66.75 |
69 |
69 |
-1 (-1.43%)
|
117,812 |
| 25 Jul 2001 |
GBX |
71.2 |
72 |
68 |
70 |
70 |
0.0 (0.0%)
|
167,775 |
| 24 Jul 2001 |
GBX |
74.5 |
74.5 |
68.5 |
70 |
70 |
+4 (+6.06%)
|
745,412 |
| 23 Jul 2001 |
GBX |
69.5 |
69.5 |
61.5 |
66 |
66 |
-1.5 (-2.22%)
|
2,161,185 |
| 20 Jul 2001 |
GBX |
74 |
74 |
66.25 |
67.5 |
67.5 |
-4.5 (-6.25%)
|
935,415 |
