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 |
| 15 Aug 2024 |
GBX |
194.4 |
197 |
188.303 |
197 |
197 |
+5 (+2.60%)
|
289,248 |
| 14 Aug 2024 |
GBX |
188.8 |
193.6777 |
188.4 |
192 |
192 |
+2.2 (+1.16%)
|
118,242 |
| 13 Aug 2024 |
GBX |
194.2 |
196.4 |
189.4 |
189.8 |
189.8 |
-3.8 (-1.96%)
|
1,033,708 |
| 12 Aug 2024 |
GBX |
190.8 |
195.4 |
190.6068 |
193.6 |
193.6 |
-0.2 (-0.10%)
|
711,401 |
| 9 Aug 2024 |
GBX |
190 |
193.8 |
187.602 |
193.8 |
193.8 |
+6.4 (+3.42%)
|
436,006 |
| 8 Aug 2024 |
GBX |
187.2 |
190 |
184.6 |
187.4 |
187.4 |
-2.2 (-1.16%)
|
258,769 |
| 7 Aug 2024 |
GBX |
185 |
191 |
185 |
189.6 |
189.6 |
+2.2 (+1.17%)
|
239,981 |
| 6 Aug 2024 |
GBX |
184.6 |
193 |
184.2 |
187.4 |
187.4 |
+2.4 (+1.30%)
|
370,418 |
| 5 Aug 2024 |
GBX |
182 |
186.02 |
176 |
185 |
185 |
-3.4 (-1.80%)
|
1,289,259 |
| 2 Aug 2024 |
GBX |
200 |
200 |
188 |
188.4 |
188.4 |
-6 (-3.09%)
|
410,603 |
| 1 Aug 2024 |
GBX |
198 |
199.2 |
193.31 |
194.4 |
194.4 |
+1.2 (+0.62%)
|
450,911 |
| 31 Jul 2024 |
GBX |
194.4 |
197.8 |
190.6 |
193.2 |
193.2 |
+3 (+1.58%)
|
524,953 |
| 30 Jul 2024 |
GBX |
191.4 |
194.204 |
188.4 |
190.2 |
190.2 |
+1 (+0.53%)
|
4,017,057 |
| 29 Jul 2024 |
GBX |
187 |
195 |
182.8733 |
189.2 |
189.2 |
+3.8 (+2.05%)
|
774,616 |
| 26 Jul 2024 |
GBX |
180 |
185.4 |
176.6 |
185.4 |
185.4 |
+5.8 (+3.23%)
|
322,307 |
| 25 Jul 2024 |
GBX |
184.6 |
187 |
177.2 |
179.6 |
179.6 |
-5.8 (-3.13%)
|
419,031 |
| 24 Jul 2024 |
GBX |
190 |
190 |
181.2 |
185.4 |
185.4 |
0.0 (0.0%)
|
403,475 |
| 23 Jul 2024 |
GBX |
190 |
190 |
184 |
185.4 |
185.4 |
+1 (+0.54%)
|
566,328 |
| 22 Jul 2024 |
GBX |
190 |
190 |
183.436 |
184.4 |
184.4 |
+0.4 (+0.22%)
|
178,357 |
| 19 Jul 2024 |
GBX |
184.6 |
188 |
183 |
184 |
184 |
-0.4 (-0.22%)
|
326,964 |
| 18 Jul 2024 |
GBX |
182.8 |
186.84 |
182.4 |
184.4 |
184.4 |
+1.4 (+0.77%)
|
351,541 |
| 17 Jul 2024 |
GBX |
182.6 |
185.8 |
181.6 |
183 |
183 |
+0.2 (+0.11%)
|
470,679 |
| 16 Jul 2024 |
GBX |
180 |
184 |
177.2 |
182.8 |
182.8 |
+2.4 (+1.33%)
|
400,476 |
| 15 Jul 2024 |
GBX |
177.2 |
184.6649 |
173.3139 |
180.4 |
180.4 |
-1.4 (-0.77%)
|
798,181 |
| 12 Jul 2024 |
GBX |
179.8 |
181.8 |
170.6 |
181.8 |
181.8 |
+3.4 (+1.91%)
|
387,094 |
| 11 Jul 2024 |
GBX |
180 |
180 |
175.2 |
178.4 |
178.4 |
-0.6 (-0.34%)
|
207,757 |
| 10 Jul 2024 |
GBX |
178 |
180 |
170.2 |
179 |
179 |
+2.6 (+1.47%)
|
401,246 |
| 9 Jul 2024 |
GBX |
175 |
178 |
170 |
176.4 |
176.4 |
+0.6 (+0.34%)
|
302,689 |
| 8 Jul 2024 |
GBX |
174.2 |
177.2 |
170 |
175.8 |
175.8 |
+1.6 (+0.92%)
|
165,011 |
| 5 Jul 2024 |
GBX |
165.8 |
174.8 |
165.8 |
174.2 |
174.2 |
+3 (+1.75%)
|
332,885 |
