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 |
| 5 Oct 1999 |
GBX |
1,267 |
1,325 |
1,235 |
1,302.5 |
1,302.5 |
+62.5 (+5.04%)
|
269,710 |
| 4 Oct 1999 |
GBX |
1,300 |
1,300 |
1,205 |
1,240 |
1,240 |
-20 (-1.59%)
|
464,340 |
| 1 Oct 1999 |
GBX |
1,300 |
1,340 |
1,260 |
1,260 |
1,260 |
-60 (-4.55%)
|
545,320 |
| 30 Sep 1999 |
GBX |
1,330 |
1,375 |
1,300 |
1,320 |
1,320 |
-32.5 (-2.40%)
|
269,905 |
| 29 Sep 1999 |
GBX |
1,406 |
1,406 |
1,320 |
1,352.5 |
1,352.5 |
-42.5 (-3.05%)
|
406,615 |
| 28 Sep 1999 |
GBX |
1,425 |
1,425 |
1,375 |
1,395 |
1,395 |
-7.5 (-0.53%)
|
533,550 |
| 27 Sep 1999 |
GBX |
1,257 |
1,455 |
1,190 |
1,402.5 |
1,402.5 |
+215 (+18.11%)
|
789,900 |
| 24 Sep 1999 |
GBX |
1,204 |
1,237 |
1,165 |
1,187.5 |
1,187.5 |
-32.5 (-2.66%)
|
1,543,115 |
| 23 Sep 1999 |
GBX |
1,204 |
1,250 |
1,203 |
1,220 |
1,220 |
+5 (+0.41%)
|
191,825 |
| 22 Sep 1999 |
GBX |
1,290 |
1,290 |
1,193 |
1,215 |
1,215 |
-60 (-4.71%)
|
221,030 |
| 21 Sep 1999 |
GBX |
1,355 |
1,365 |
1,250 |
1,275 |
1,275 |
-90 (-6.59%)
|
670,535 |
| 20 Sep 1999 |
GBX |
1,382 |
1,390 |
1,355 |
1,365 |
1,365 |
-37.5 (-2.67%)
|
2,043,410 |
| 17 Sep 1999 |
GBX |
1,380 |
1,425 |
1,380 |
1,402.5 |
1,402.5 |
0.0 (0.0%)
|
2,096,960 |
| 16 Sep 1999 |
GBX |
1,421 |
1,422 |
1,380 |
1,402.5 |
1,402.5 |
-2.5 (-0.18%)
|
2,018,305 |
| 15 Sep 1999 |
GBX |
1,389 |
1,415 |
1,385 |
1,405 |
1,405 |
+7.5 (+0.54%)
|
262,980 |
| 14 Sep 1999 |
GBX |
1,378 |
1,412 |
1,375 |
1,397.5 |
1,397.5 |
+2.5 (+0.18%)
|
371,435 |
| 13 Sep 1999 |
GBX |
1,412 |
1,415 |
1,375 |
1,395 |
1,395 |
0.0 (0.0%)
|
193,140 |
| 10 Sep 1999 |
GBX |
1,371 |
1,425 |
1,352 |
1,395 |
1,395 |
+32.5 (+2.39%)
|
1,682,190 |
| 9 Sep 1999 |
GBX |
1,372 |
1,375 |
1,353 |
1,362.5 |
1,362.5 |
0.0 (0.0%)
|
309,595 |
| 8 Sep 1999 |
GBX |
1,380 |
1,400 |
1,350 |
1,362.5 |
1,362.5 |
+15 (+1.11%)
|
1,024,555 |
| 7 Sep 1999 |
GBX |
1,280 |
1,370 |
1,240 |
1,347.5 |
1,347.5 |
+87.5 (+6.94%)
|
10,239,665 |
| 6 Sep 1999 |
GBX |
1,350 |
1,350 |
1,240 |
1,260 |
1,260 |
-15 (-1.18%)
|
1,414,135 |
| 3 Sep 1999 |
GBX |
1,310 |
1,310 |
1,250 |
1,275 |
1,275 |
-10 (-0.78%)
|
64,245 |
| 2 Sep 1999 |
GBX |
1,310 |
1,310 |
1,260 |
1,285 |
1,285 |
0.0 (0.0%)
|
343,425 |
| 1 Sep 1999 |
GBX |
1,297 |
1,310 |
1,253 |
1,285 |
1,285 |
+10 (+0.78%)
|
231,390 |
| 31 Aug 1999 |
GBX |
1,280 |
1,300 |
1,250 |
1,275 |
1,275 |
-45 (-3.41%)
|
299,535 |
| 27 Aug 1999 |
GBX |
1,275 |
1,340 |
1,275 |
1,320 |
1,320 |
+20 (+1.54%)
|
160,235 |
| 26 Aug 1999 |
GBX |
1,370 |
1,370 |
1,275 |
1,300 |
1,300 |
-45 (-3.35%)
|
299,390 |
| 25 Aug 1999 |
GBX |
1,277 |
1,370 |
1,230 |
1,345 |
1,345 |
+90 (+7.17%)
|
463,965 |
| 24 Aug 1999 |
GBX |
1,175 |
1,280 |
1,175 |
1,255 |
1,255 |
+105 (+9.13%)
|
765,550 |
