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 |
| 27 Mar 2000 |
GBX |
199 |
215 |
190 |
205 |
205 |
0.0 (0.0%)
|
634,409 |
| 24 Mar 2000 |
GBX |
195 |
222 |
170 |
205 |
205 |
-9 (-4.21%)
|
561,087 |
| 23 Mar 2000 |
GBX |
225 |
235 |
205 |
214 |
214 |
-6 (-2.73%)
|
837,193 |
| 22 Mar 2000 |
GBX |
229 |
237 |
215 |
220 |
220 |
-5 (-2.22%)
|
277,296 |
| 21 Mar 2000 |
GBX |
225 |
240 |
210 |
225 |
225 |
-7.5 (-3.23%)
|
1,579,127 |
| 20 Mar 2000 |
GBX |
231 |
245 |
220 |
232.5 |
232.5 |
0.0 (0.0%)
|
464,432 |
| 17 Mar 2000 |
GBX |
238 |
244 |
220 |
232.5 |
232.5 |
+2.5 (+1.09%)
|
100,229 |
| 16 Mar 2000 |
GBX |
225 |
245 |
220 |
230 |
230 |
-2.5 (-1.08%)
|
139,234 |
| 15 Mar 2000 |
GBX |
245 |
265 |
220 |
232.5 |
232.5 |
-22.5 (-8.82%)
|
386,329 |
| 14 Mar 2000 |
GBX |
243 |
265 |
235 |
255 |
255 |
+12.5 (+5.15%)
|
285,657 |
| 13 Mar 2000 |
GBX |
280 |
280 |
235 |
242.5 |
242.5 |
-30 (-11.01%)
|
903,189 |
| 10 Mar 2000 |
GBX |
274 |
285 |
261 |
272.5 |
272.5 |
+2.5 (+0.93%)
|
363,952 |
| 9 Mar 2000 |
GBX |
263 |
295 |
255 |
270 |
270 |
+1.5 (+0.56%)
|
1,282,277 |
| 8 Mar 2000 |
GBX |
250.5 |
287 |
241 |
268.5 |
268.5 |
+22 (+8.92%)
|
687,647 |
| 7 Mar 2000 |
GBX |
245 |
265 |
240 |
246.5 |
246.5 |
-10 (-3.90%)
|
582,358 |
| 6 Mar 2000 |
GBX |
268 |
285 |
248 |
256.5 |
256.5 |
-18.5 (-6.73%)
|
552,705 |
| 3 Mar 2000 |
GBX |
269 |
305 |
265 |
275 |
275 |
0.0 (0.0%)
|
278,673 |
| 2 Mar 2000 |
GBX |
283 |
288 |
265 |
275 |
275 |
0.0 (0.0%)
|
1,950,781 |
| 1 Mar 2000 |
GBX |
205 |
293 |
205 |
275 |
275 |
+60 (+27.91%)
|
8,636,502 |
| 29 Feb 2000 |
GBX |
230 |
251.5 |
205 |
215 |
215 |
-25 (-10.42%)
|
642,301 |
| 28 Feb 2000 |
GBX |
263 |
265 |
230 |
240 |
240 |
-19 (-7.34%)
|
537,458 |
| 25 Feb 2000 |
GBX |
277.5 |
288 |
250 |
259 |
259 |
-22.5 (-7.99%)
|
801,932 |
| 24 Feb 2000 |
GBX |
282 |
291 |
275 |
281.5 |
281.5 |
+2.5 (+0.90%)
|
650,064 |
| 23 Feb 2000 |
GBX |
290 |
294 |
275 |
279 |
279 |
-3.5 (-1.24%)
|
616,130 |
| 22 Feb 2000 |
GBX |
300 |
315 |
275 |
282.5 |
282.5 |
-22.5 (-7.38%)
|
451,451 |
| 21 Feb 2000 |
GBX |
330 |
330 |
295 |
305 |
305 |
-19 (-5.86%)
|
111,059 |
| 18 Feb 2000 |
GBX |
326.5 |
335 |
315 |
324 |
324 |
-6 (-1.82%)
|
351,997 |
| 17 Feb 2000 |
GBX |
331.5 |
340 |
325 |
330 |
330 |
-5 (-1.49%)
|
529,347 |
| 16 Feb 2000 |
GBX |
348 |
350 |
330 |
335 |
335 |
-5 (-1.47%)
|
225,761 |
| 15 Feb 2000 |
GBX |
337 |
355 |
330 |
340 |
340 |
-6 (-1.73%)
|
671,591 |
