Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Aug 2000 |
GBX |
110 |
122 |
94 |
97.5 |
97.5 |
-15 (-13.33%)
|
1,101,547 |
| 3 Aug 2000 |
GBX |
152 |
165 |
110 |
112.5 |
112.5 |
-56.5 (-33.43%)
|
550,974 |
| 2 Aug 2000 |
GBX |
175 |
176.5 |
165 |
169 |
169 |
-7.5 (-4.25%)
|
431,841 |
| 1 Aug 2000 |
GBX |
170 |
185 |
168 |
176.5 |
176.5 |
+5.5 (+3.22%)
|
84,898 |
| 31 Jul 2000 |
GBX |
170 |
172 |
170 |
171 |
171 |
-1.5 (-0.87%)
|
147,235 |
| 28 Jul 2000 |
GBX |
171 |
174 |
170 |
172.5 |
172.5 |
0.0 (0.0%)
|
25,405 |
| 27 Jul 2000 |
GBX |
170 |
175 |
170 |
172.5 |
172.5 |
-2.5 (-1.43%)
|
21,033 |
| 26 Jul 2000 |
GBX |
172 |
178 |
170 |
175 |
175 |
0.0 (0.0%)
|
2,836 |
| 25 Jul 2000 |
GBX |
171 |
178 |
170 |
175 |
175 |
0.0 (0.0%)
|
9,878 |
| 24 Jul 2000 |
GBX |
171 |
178 |
170 |
175 |
175 |
0.0 (0.0%)
|
45,337 |
| 21 Jul 2000 |
GBX |
170 |
180 |
170 |
175 |
175 |
-6 (-3.31%)
|
64,395 |
| 20 Jul 2000 |
GBX |
175 |
188 |
175 |
181 |
181 |
-1.5 (-0.82%)
|
590,857 |
| 19 Jul 2000 |
GBX |
178 |
190 |
175 |
182.5 |
182.5 |
0.0 (0.0%)
|
336,969 |
| 18 Jul 2000 |
GBX |
178 |
187 |
175 |
182.5 |
182.5 |
0.0 (0.0%)
|
856,574 |
| 17 Jul 2000 |
GBX |
178 |
190 |
175 |
182.5 |
182.5 |
+5 (+2.82%)
|
927,612 |
| 14 Jul 2000 |
GBX |
173 |
183 |
170 |
177.5 |
177.5 |
0.0 (0.0%)
|
138,756 |
| 13 Jul 2000 |
GBX |
177.5 |
185.5 |
176.5 |
177.5 |
177.5 |
-4 (-2.20%)
|
3,928 |
| 12 Jul 2000 |
GBX |
179.5 |
187 |
175 |
181.5 |
181.5 |
-1 (-0.55%)
|
678,092 |
| 11 Jul 2000 |
GBX |
178.5 |
190 |
177 |
182.5 |
182.5 |
-1 (-0.54%)
|
16,059 |
| 10 Jul 2000 |
GBX |
182.5 |
188 |
178 |
183.5 |
183.5 |
-2.5 (-1.34%)
|
625,807 |
| 7 Jul 2000 |
GBX |
181 |
192 |
180 |
186 |
186 |
0.0 (0.0%)
|
206,243 |
| 6 Jul 2000 |
GBX |
180 |
189.5 |
180 |
186 |
186 |
0.0 (0.0%)
|
257,016 |
| 5 Jul 2000 |
GBX |
186 |
192 |
182 |
186 |
186 |
-2.5 (-1.33%)
|
210,582 |
| 4 Jul 2000 |
GBX |
187 |
191 |
185 |
188.5 |
188.5 |
0.0 (0.0%)
|
90,343 |
| 3 Jul 2000 |
GBX |
184 |
192 |
184 |
188.5 |
188.5 |
+3.5 (+1.89%)
|
151,471 |
| 30 Jun 2000 |
GBX |
181 |
187 |
181 |
185 |
185 |
+1.5 (+0.82%)
|
143,176 |
| 29 Jun 2000 |
GBX |
182 |
187 |
181 |
183.5 |
183.5 |
-1 (-0.54%)
|
124,648 |
| 28 Jun 2000 |
GBX |
182 |
187 |
182 |
184.5 |
184.5 |
0.0 (0.0%)
|
362,271 |
| 27 Jun 2000 |
GBX |
187 |
187 |
182 |
184.5 |
184.5 |
+1 (+0.54%)
|
64,089 |
| 26 Jun 2000 |
GBX |
180 |
187 |
180 |
183.5 |
183.5 |
+4 (+2.23%)
|
459,714 |
