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 |
| 23 Aug 1999 |
GBX |
1,175 |
1,197 |
1,130 |
1,150 |
1,150 |
-50 (-4.17%)
|
443,845 |
| 20 Aug 1999 |
GBX |
1,275 |
1,302.5 |
1,200 |
1,200 |
1,200 |
-105 (-8.05%)
|
456,295 |
| 19 Aug 1999 |
GBX |
1,450 |
1,450 |
1,305 |
1,305 |
1,305 |
-60 (-4.40%)
|
4,588,260 |
| 18 Aug 1999 |
GBX |
1,365 |
1,400 |
1,205 |
1,365 |
1,365 |
+137.5 (+11.20%)
|
2,142,050 |
| 17 Aug 1999 |
GBX |
1,250 |
1,270 |
1,185 |
1,227.5 |
1,227.5 |
+25 (+2.08%)
|
259,035 |
| 16 Aug 1999 |
GBX |
1,160 |
1,225 |
1,120 |
1,202.5 |
1,202.5 |
+60 (+5.25%)
|
1,447,095 |
| 13 Aug 1999 |
GBX |
1,123 |
1,165 |
1,120 |
1,142.5 |
1,142.5 |
0.0 (0.0%)
|
47,110 |
| 12 Aug 1999 |
GBX |
1,120 |
1,163 |
1,120 |
1,142.5 |
1,142.5 |
0.0 (0.0%)
|
796,395 |
| 11 Aug 1999 |
GBX |
1,123 |
1,165 |
1,120 |
1,142.5 |
1,142.5 |
-2.5 (-0.22%)
|
32,005 |
| 10 Aug 1999 |
GBX |
1,130 |
1,167 |
1,125 |
1,145 |
1,145 |
0.0 (0.0%)
|
768,130 |
| 9 Aug 1999 |
GBX |
1,125 |
1,165 |
1,125 |
1,145 |
1,145 |
+7.5 (+0.66%)
|
337,535 |
| 6 Aug 1999 |
GBX |
1,160 |
1,162 |
1,115 |
1,137.5 |
1,137.5 |
-2.5 (-0.22%)
|
43,010 |
| 5 Aug 1999 |
GBX |
1,140 |
1,162 |
1,115 |
1,140 |
1,140 |
+12.5 (+1.11%)
|
1,817,070 |
| 4 Aug 1999 |
GBX |
1,140 |
1,140 |
1,090 |
1,127.5 |
1,127.5 |
+12.5 (+1.12%)
|
765,160 |
| 3 Aug 1999 |
GBX |
1,050 |
1,140 |
1,050 |
1,115 |
1,115 |
+57.5 (+5.44%)
|
897,335 |
| 2 Aug 1999 |
GBX |
1,075 |
1,075 |
1,005 |
1,057.5 |
1,057.5 |
+7.5 (+0.71%)
|
502,685 |
| 30 Jul 1999 |
GBX |
1,075 |
1,075 |
1,025 |
1,050 |
1,050 |
0.0 (0.0%)
|
137,915 |
| 29 Jul 1999 |
GBX |
1,020 |
1,075 |
995 |
1,050 |
1,050 |
+32.5 (+3.19%)
|
271,780 |
| 28 Jul 1999 |
GBX |
998 |
1,040 |
995 |
1,017.5 |
1,017.5 |
0.0 (0.0%)
|
283,425 |
| 27 Jul 1999 |
GBX |
1,080 |
1,080 |
995 |
1,017.5 |
1,017.5 |
-37.5 (-3.55%)
|
1,468,380 |
| 26 Jul 1999 |
GBX |
1,090 |
1,090 |
1,007.5 |
1,055 |
1,055 |
-35 (-3.21%)
|
325,915 |
| 23 Jul 1999 |
GBX |
1,135 |
1,170 |
1,070 |
1,090 |
1,090 |
-60 (-5.22%)
|
641,365 |
| 22 Jul 1999 |
GBX |
1,103 |
1,170 |
1,103 |
1,150 |
1,150 |
+40 (+3.60%)
|
402,360 |
| 21 Jul 1999 |
GBX |
1,085 |
1,140 |
1,080 |
1,110 |
1,110 |
+10 (+0.91%)
|
402,095 |
| 20 Jul 1999 |
GBX |
1,050 |
1,130 |
1,050 |
1,100 |
1,100 |
+65 (+6.28%)
|
4,324,460 |
| 19 Jul 1999 |
GBX |
992 |
1,050 |
990 |
1,035 |
1,035 |
+32.5 (+3.24%)
|
1,168,920 |
| 16 Jul 1999 |
GBX |
1,010 |
1,015 |
985 |
1,002.5 |
1,002.5 |
+17.5 (+1.78%)
|
140,015 |
| 15 Jul 1999 |
GBX |
997 |
1,000 |
970 |
985 |
985 |
0.0 (0.0%)
|
1,207,385 |
| 14 Jul 1999 |
GBX |
1,000 |
1,000 |
970 |
985 |
985 |
0.0 (0.0%)
|
611,585 |
| 13 Jul 1999 |
GBX |
895 |
1,000 |
892.5 |
985 |
985 |
+105 (+11.93%)
|
2,051,815 |
