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 |
| 15 Feb 2022 |
GBX |
75 |
76 |
74.6 |
76 |
76 |
+0.5 (+0.66%)
|
4,010,414 |
| 14 Feb 2022 |
GBX |
76 |
76 |
74.6 |
75.5 |
75.5 |
-0.5 (-0.66%)
|
865,804 |
| 11 Feb 2022 |
GBX |
75.9 |
76 |
75.9 |
76 |
76 |
+0.5 (+0.66%)
|
122,485 |
| 10 Feb 2022 |
GBX |
75.9 |
75.9 |
75.3 |
75.5 |
75.5 |
+0.5 (+0.67%)
|
216,628 |
| 9 Feb 2022 |
GBX |
75 |
78.8 |
74.8 |
75 |
75 |
+0.3 (+0.40%)
|
705,294 |
| 8 Feb 2022 |
GBX |
74.7 |
75 |
74.6 |
74.7 |
74.7 |
0.0 (0.0%)
|
2,572,384 |
| 7 Feb 2022 |
GBX |
74.7 |
75 |
74.7 |
74.7 |
74.7 |
0.0 (0.0%)
|
1,031,725 |
| 4 Feb 2022 |
GBX |
74.6 |
74.8693 |
74.6 |
74.7 |
74.7 |
-0.1 (-0.13%)
|
553,830 |
| 3 Feb 2022 |
GBX |
74.6 |
74.8 |
74.439 |
74.8 |
74.8 |
+0.2 (+0.27%)
|
130,618 |
| 2 Feb 2022 |
GBX |
74.6 |
74.9 |
74.6 |
74.6 |
74.6 |
0.0 (0.0%)
|
103,914 |
| 1 Feb 2022 |
GBX |
74.6 |
75.0375 |
74.6 |
74.6 |
74.6 |
0.0 (0.0%)
|
3,696,783 |
| 31 Jan 2022 |
GBX |
75.3 |
75.3 |
74.6 |
74.6 |
74.6 |
-0.2 (-0.27%)
|
1,063,351 |
| 28 Jan 2022 |
GBX |
75.1 |
75.2 |
74.8 |
74.8 |
74.8 |
-0.3 (-0.40%)
|
4,511,684 |
| 27 Jan 2022 |
GBX |
75 |
76.125 |
75 |
75.1 |
75.1 |
0.0 (0.0%)
|
1,136,739 |
| 26 Jan 2022 |
GBX |
75.1 |
75.95 |
75 |
75.1 |
75.1 |
-0.1 (-0.13%)
|
158,658 |
| 25 Jan 2022 |
GBX |
75 |
76 |
75 |
75.2 |
75.2 |
+0.2 (+0.27%)
|
6,971,225 |
| 24 Jan 2022 |
GBX |
75 |
76.1 |
74.7 |
75 |
75 |
-1 (-1.32%)
|
2,785,679 |
| 21 Jan 2022 |
GBX |
75.8 |
79.7 |
75.6 |
76 |
76 |
+0.4 (+0.53%)
|
1,103,320 |
| 20 Jan 2022 |
GBX |
75.6 |
75.84 |
73.1 |
75.6 |
75.6 |
+2.6 (+3.56%)
|
139,972 |
| 19 Jan 2022 |
GBX |
74.5 |
75 |
72.928 |
73 |
73 |
-1.5 (-2.01%)
|
241,400 |
| 18 Jan 2022 |
GBX |
73.4 |
75 |
71.3 |
74.5 |
74.5 |
+0.6 (+0.81%)
|
205,112 |
| 17 Jan 2022 |
GBX |
69 |
75.9027 |
68 |
73.9 |
73.9 |
+7.4 (+11.13%)
|
1,349,073 |
| 14 Jan 2022 |
GBX |
66.1 |
68.217 |
66.1 |
66.5 |
66.5 |
+0.4 (+0.61%)
|
138,325 |
| 13 Jan 2022 |
GBX |
69.8 |
69.8 |
66.1 |
66.1 |
66.1 |
-3.2 (-4.62%)
|
41,977 |
| 12 Jan 2022 |
GBX |
66.1 |
69.6 |
66.1 |
69.3 |
69.3 |
+2.4 (+3.59%)
|
100,380 |
| 11 Jan 2022 |
GBX |
66.4 |
68.8 |
66.1 |
66.9 |
66.9 |
-2 (-2.90%)
|
75,339 |
| 10 Jan 2022 |
GBX |
69 |
69 |
66.1 |
68.9 |
68.9 |
+1.9 (+2.84%)
|
103,666 |
| 7 Jan 2022 |
GBX |
68.9 |
69 |
66.012 |
67 |
67 |
-0.15 (-0.22%)
|
38,862 |
| 6 Jan 2022 |
GBX |
66 |
68.2977 |
66 |
67.15 |
67.15 |
+0.35 (+0.52%)
|
21,725 |
| 5 Jan 2022 |
GBX |
65.5 |
68.3082 |
65.3881 |
66.8 |
66.8 |
+1.2 (+1.83%)
|
296,817 |
