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 |
29 Mar 2022 |
GBX |
72.2 |
74 |
71.8 |
73 |
73 |
0.0 (0.0%)
|
141,704 |
28 Mar 2022 |
GBX |
72 |
73.1 |
71.3 |
73 |
73 |
-0.4 (-0.54%)
|
105,994 |
25 Mar 2022 |
GBX |
70.7 |
73.4 |
70.24 |
73.4 |
73.4 |
+2.7 (+3.82%)
|
716,300 |
24 Mar 2022 |
GBX |
70 |
71.5 |
70 |
70.7 |
70.7 |
-0.3 (-0.42%)
|
235,208 |
23 Mar 2022 |
GBX |
70 |
72.5 |
70 |
71 |
71 |
+0.8 (+1.14%)
|
536,137 |
22 Mar 2022 |
GBX |
71.3 |
72.1 |
69.7 |
70.2 |
70.2 |
-0.9 (-1.27%)
|
456,327 |
21 Mar 2022 |
GBX |
68.5 |
71.792 |
66.3 |
71.1 |
71.1 |
+6.9 (+10.75%)
|
2,203,634 |
18 Mar 2022 |
GBX |
62.5 |
64.2 |
62.5 |
64.2 |
64.2 |
+0.7 (+1.10%)
|
252,908 |
17 Mar 2022 |
GBX |
63.6 |
64 |
62.96 |
63.5 |
63.5 |
+0.5 (+0.79%)
|
687,968 |
16 Mar 2022 |
GBX |
62.6 |
64.9 |
62.3 |
63 |
63 |
+1.8 (+2.94%)
|
1,889,431 |
15 Mar 2022 |
GBX |
63.9 |
63.9 |
61.2 |
61.2 |
61.2 |
+0.2 (+0.33%)
|
465,830 |
14 Mar 2022 |
GBX |
61.1 |
62.6 |
61 |
61 |
61 |
-1 (-1.61%)
|
143,232 |
11 Mar 2022 |
GBX |
61 |
62.5 |
60 |
62 |
62 |
+1 (+1.64%)
|
450,313 |
10 Mar 2022 |
GBX |
61.8 |
63.6841 |
60.9 |
61 |
61 |
0.0 (0.0%)
|
829,245 |
9 Mar 2022 |
GBX |
65 |
65 |
60.8 |
61 |
61 |
-7.2 (-10.56%)
|
4,183,380 |
8 Mar 2022 |
GBX |
66.4 |
70 |
65.139 |
68.2 |
68.2 |
+3.2 (+4.92%)
|
318,160 |
7 Mar 2022 |
GBX |
70.4 |
72.5 |
65 |
65 |
65 |
-5.7 (-8.06%)
|
367,445 |
4 Mar 2022 |
GBX |
70.7 |
71.7946 |
70.7 |
70.7 |
70.7 |
-0.5 (-0.70%)
|
247,486 |
3 Mar 2022 |
GBX |
71.6 |
72.48 |
70.7 |
71.2 |
71.2 |
-1.8 (-2.47%)
|
187,371 |
2 Mar 2022 |
GBX |
70.3 |
73 |
69 |
73 |
73 |
+1 (+1.39%)
|
399,404 |
1 Mar 2022 |
GBX |
71 |
72.6963 |
69.8 |
72 |
72 |
-1 (-1.37%)
|
436,182 |
28 Feb 2022 |
GBX |
72 |
73.3 |
71.9 |
73 |
73 |
0.0 (0.0%)
|
234,202 |
25 Feb 2022 |
GBX |
74 |
74 |
73 |
73 |
73 |
+0.7 (+0.97%)
|
76,041 |
24 Feb 2022 |
GBX |
72.3 |
73.565 |
71 |
72.3 |
72.3 |
+0.2 (+0.28%)
|
254,869 |
23 Feb 2022 |
GBX |
73.4 |
73.5 |
72.1 |
72.1 |
72.1 |
-1 (-1.37%)
|
2,260,261 |
22 Feb 2022 |
GBX |
73.1 |
74.5243 |
73 |
73.1 |
73.1 |
-0.45 (-0.61%)
|
56,689 |
21 Feb 2022 |
GBX |
75 |
75.2219 |
73.1588 |
73.55 |
73.55 |
-1.05 (-1.41%)
|
3,467,852 |
18 Feb 2022 |
GBX |
74.1 |
74.61 |
73.1 |
74.6 |
74.6 |
+0.5 (+0.67%)
|
158,155 |
17 Feb 2022 |
GBX |
75.3 |
76 |
74.1 |
74.1 |
74.1 |
-0.8 (-1.07%)
|
458,527 |
16 Feb 2022 |
GBX |
76 |
76 |
74.7 |
74.9 |
74.9 |
-1.1 (-1.45%)
|
288,464 |