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 |
28 Jun 2022 |
GBX |
77 |
77.8 |
72.962 |
76 |
76 |
-1 (-1.30%)
|
170,199 |
27 Jun 2022 |
GBX |
76.4 |
77.3538 |
75.4 |
77 |
77 |
+2 (+2.67%)
|
170,890 |
24 Jun 2022 |
GBX |
76.4 |
78.2516 |
75 |
75 |
75 |
-2.4 (-3.10%)
|
411,149 |
23 Jun 2022 |
GBX |
76.6 |
77.8 |
76 |
77.4 |
77.4 |
+0.4 (+0.52%)
|
72,235 |
22 Jun 2022 |
GBX |
76.8 |
78.4364 |
75.2 |
77 |
77 |
-0.8 (-1.03%)
|
72,225 |
21 Jun 2022 |
GBX |
77.6 |
78.6 |
76.8 |
77.8 |
77.8 |
+1 (+1.30%)
|
94,165 |
20 Jun 2022 |
GBX |
77 |
78.8 |
76 |
76.8 |
76.8 |
-2 (-2.54%)
|
1,267,043 |
17 Jun 2022 |
GBX |
75.6 |
79.2 |
75.4 |
78.8 |
78.8 |
+3 (+3.96%)
|
262,609 |
16 Jun 2022 |
GBX |
80 |
80 |
75.66 |
75.8 |
75.8 |
-3.4 (-4.29%)
|
197,683 |
15 Jun 2022 |
GBX |
78.6 |
80.6 |
78.2 |
79.2 |
79.2 |
-1.4 (-1.74%)
|
128,613 |
14 Jun 2022 |
GBX |
81.8 |
81.95 |
79 |
80.6 |
80.6 |
-0.6 (-0.74%)
|
68,690 |
13 Jun 2022 |
GBX |
81.2 |
82.6635 |
78.4 |
81.2 |
81.2 |
-0.6 (-0.73%)
|
399,720 |
10 Jun 2022 |
GBX |
83 |
83.352 |
81 |
81.8 |
81.8 |
-1.2 (-1.45%)
|
224,828 |
9 Jun 2022 |
GBX |
84.6 |
84.894 |
81.352 |
83 |
83 |
-1.6 (-1.89%)
|
394,026 |
8 Jun 2022 |
GBX |
81.8 |
84.8 |
80.2 |
84.6 |
84.6 |
+3.6 (+4.44%)
|
549,766 |
7 Jun 2022 |
GBX |
76.6 |
81 |
74.4 |
81 |
81 |
+10.4 (+14.73%)
|
2,818,000 |
6 Jun 2022 |
GBX |
69.8 |
70.6 |
69.38 |
70.6 |
70.6 |
+1 (+1.44%)
|
32,102 |
1 Jun 2022 |
GBX |
69.8 |
71.6 |
69.6 |
69.6 |
69.6 |
0.0 (0.0%)
|
41,179 |
31 May 2022 |
GBX |
69.8 |
70.6 |
69.6 |
69.6 |
69.6 |
+0.4 (+0.58%)
|
113,187 |
30 May 2022 |
GBX |
69.4 |
70.4 |
69.2 |
69.2 |
69.2 |
-0.2 (-0.29%)
|
52,708 |
27 May 2022 |
GBX |
69.4 |
70.24 |
69.4 |
69.4 |
69.4 |
0.0 (0.0%)
|
60,210 |
26 May 2022 |
GBX |
69.4 |
70.68 |
69.4 |
69.4 |
69.4 |
-0.4 (-0.57%)
|
11,908 |
25 May 2022 |
GBX |
69.4 |
70.16 |
68.4 |
69.8 |
69.8 |
-0.5 (-0.71%)
|
74,904 |
24 May 2022 |
GBX |
70.6 |
70.6 |
69.8 |
70.3 |
70.3 |
+0.7 (+1.01%)
|
36,364 |
23 May 2022 |
GBX |
69.6 |
70.2 |
68.6726 |
69.6 |
69.6 |
-0.2 (-0.29%)
|
261,379 |
20 May 2022 |
GBX |
69.2 |
70.88 |
69.2 |
69.8 |
69.8 |
+0.6 (+0.87%)
|
64,251 |
19 May 2022 |
GBX |
69.2 |
69.6 |
69.101 |
69.2 |
69.2 |
-0.8 (-1.14%)
|
97,949 |
18 May 2022 |
GBX |
69.2 |
70 |
68.6 |
70 |
70 |
+0.6 (+0.86%)
|
121,076 |
17 May 2022 |
GBX |
65.8 |
69.4 |
65.4 |
69.4 |
69.4 |
+3.4 (+5.15%)
|
222,824 |
16 May 2022 |
GBX |
66.2 |
66.8 |
65.3503 |
66 |
66 |
-0.4 (-0.60%)
|
68,444 |