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 |
| 23 Jun 2000 |
GBX |
180 |
182 |
170 |
179.5 |
179.5 |
+4.5 (+2.57%)
|
315,678 |
| 22 Jun 2000 |
GBX |
166 |
180 |
165 |
175 |
175 |
+5 (+2.94%)
|
952,555 |
| 21 Jun 2000 |
GBX |
185 |
185 |
165 |
170 |
170 |
-7.5 (-4.23%)
|
40,617 |
| 20 Jun 2000 |
GBX |
186 |
200 |
170 |
177.5 |
177.5 |
-17.5 (-8.97%)
|
48,030 |
| 19 Jun 2000 |
GBX |
191 |
200 |
190 |
195 |
195 |
0.0 (0.0%)
|
1,192,908 |
| 16 Jun 2000 |
GBX |
202 |
203.41 |
190 |
195 |
195 |
-2.5 (-1.27%)
|
194,701 |
| 15 Jun 2000 |
GBX |
193 |
202 |
190 |
197.5 |
197.5 |
0.0 (0.0%)
|
248,255 |
| 14 Jun 2000 |
GBX |
193 |
204.5 |
190 |
197.5 |
197.5 |
0.0 (0.0%)
|
46,659 |
| 13 Jun 2000 |
GBX |
193 |
202 |
190 |
197.5 |
197.5 |
0.0 (0.0%)
|
23,091 |
| 12 Jun 2000 |
GBX |
193 |
205 |
190 |
197.5 |
197.5 |
0.0 (0.0%)
|
91,024 |
| 9 Jun 2000 |
GBX |
205 |
205 |
190 |
197.5 |
197.5 |
0.0 (0.0%)
|
132,077 |
| 8 Jun 2000 |
GBX |
202 |
210 |
193 |
197.5 |
197.5 |
-7.5 (-3.66%)
|
395,679 |
| 7 Jun 2000 |
GBX |
213 |
213 |
200 |
205 |
205 |
-4 (-1.91%)
|
597,831 |
| 6 Jun 2000 |
GBX |
203 |
215 |
200 |
209 |
209 |
+1.5 (+0.72%)
|
214,838 |
| 5 Jun 2000 |
GBX |
199 |
215 |
197 |
207.5 |
207.5 |
+6.5 (+3.23%)
|
39,992 |
| 2 Jun 2000 |
GBX |
198 |
210 |
190 |
201 |
201 |
-1.5 (-0.74%)
|
247,548 |
| 1 Jun 2000 |
GBX |
198 |
210 |
195 |
202.5 |
202.5 |
0.0 (0.0%)
|
140,553 |
| 31 May 2000 |
GBX |
204 |
220 |
195 |
202.5 |
202.5 |
0.0 (0.0%)
|
535,052 |
| 30 May 2000 |
GBX |
205 |
210 |
195 |
202.5 |
202.5 |
+2.5 (+1.25%)
|
444,335 |
| 26 May 2000 |
GBX |
208 |
208 |
190 |
200 |
200 |
-1.5 (-0.74%)
|
154,106 |
| 25 May 2000 |
GBX |
205 |
210 |
185 |
201.5 |
201.5 |
+5.5 (+2.81%)
|
1,220,014 |
| 24 May 2000 |
GBX |
202 |
205 |
195 |
196 |
196 |
-5 (-2.49%)
|
422,733 |
| 23 May 2000 |
GBX |
200 |
207 |
190 |
201 |
201 |
+11 (+5.79%)
|
798,618 |
| 22 May 2000 |
GBX |
185 |
202.5 |
180 |
190 |
190 |
+10 (+5.56%)
|
500,186 |
| 19 May 2000 |
GBX |
195 |
198 |
175 |
180 |
180 |
-11.5 (-6.01%)
|
484,366 |
| 18 May 2000 |
GBX |
195 |
198 |
182 |
191.5 |
191.5 |
+6.5 (+3.51%)
|
447,510 |
| 17 May 2000 |
GBX |
178 |
190 |
168 |
185 |
185 |
+10 (+5.71%)
|
1,234,519 |
| 16 May 2000 |
GBX |
158 |
180 |
153 |
175 |
175 |
+20 (+12.90%)
|
1,246,241 |
| 15 May 2000 |
GBX |
152 |
171 |
145 |
155 |
155 |
+9 (+6.16%)
|
1,714,349 |
| 12 May 2000 |
GBX |
143 |
152 |
130 |
146 |
146 |
+12 (+8.96%)
|
681,652 |
