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 |
| 8 Oct 2021 |
GBX |
65 |
65.296 |
64 |
64 |
64 |
0.0 (0.0%)
|
195,376 |
| 7 Oct 2021 |
GBX |
64.9 |
64.9 |
63.452 |
64 |
64 |
-0.3 (-0.47%)
|
60,680 |
| 6 Oct 2021 |
GBX |
64.9 |
65.211 |
63.1 |
64.3 |
64.3 |
-1.2 (-1.83%)
|
50,634 |
| 5 Oct 2021 |
GBX |
62.9 |
66.4 |
60.1 |
65.5 |
65.5 |
+4.4 (+7.20%)
|
225,934 |
| 4 Oct 2021 |
GBX |
62.7 |
62.8 |
58.7766 |
61.1 |
61.1 |
+0.9 (+1.50%)
|
148,865 |
| 1 Oct 2021 |
GBX |
60.8 |
62.8 |
58.64 |
60.2 |
60.2 |
-1.6 (-2.59%)
|
375,199 |
| 30 Sep 2021 |
GBX |
61.8 |
62.9 |
61.8 |
61.8 |
61.8 |
-0.2 (-0.32%)
|
24,818 |
| 29 Sep 2021 |
GBX |
63.6 |
64.9 |
60.94 |
62 |
62 |
0.0 (0.0%)
|
171,849 |
| 28 Sep 2021 |
GBX |
63.1 |
64.9 |
61.4 |
62 |
62 |
-1.1 (-1.74%)
|
190,397 |
| 27 Sep 2021 |
GBX |
65.4 |
66.7 |
63.1 |
63.1 |
63.1 |
-1.05 (-1.64%)
|
178,745 |
| 24 Sep 2021 |
GBX |
65 |
65.7 |
62.904 |
64.15 |
64.15 |
-1.65 (-2.51%)
|
129,274 |
| 23 Sep 2021 |
GBX |
65.8 |
65.8 |
64.1 |
65.8 |
65.8 |
+0.8 (+1.23%)
|
36,170 |
| 22 Sep 2021 |
GBX |
65.9 |
65.9 |
64.217 |
65 |
65 |
+2.5 (+4%)
|
123,642 |
| 21 Sep 2021 |
GBX |
65.1 |
68.1 |
62.5 |
62.5 |
62.5 |
-1.5 (-2.34%)
|
280,570 |
| 20 Sep 2021 |
GBX |
70.7 |
71.81 |
63 |
64 |
64 |
-3.5 (-5.19%)
|
294,167 |
| 17 Sep 2021 |
GBX |
67.3 |
70.467 |
67.1 |
67.5 |
67.5 |
+0.4 (+0.60%)
|
381,569 |
| 16 Sep 2021 |
GBX |
67.1 |
70.7 |
67.1 |
67.1 |
67.1 |
-1.9 (-2.75%)
|
13,290 |
| 15 Sep 2021 |
GBX |
69.4 |
69.8 |
68.1 |
69 |
69 |
-2.2 (-3.09%)
|
149,807 |
| 14 Sep 2021 |
GBX |
70 |
71.2 |
70 |
71.2 |
71.2 |
-0.8 (-1.11%)
|
37,276 |
| 13 Sep 2021 |
GBX |
70.9 |
72 |
68.2 |
72 |
72 |
+2.5 (+3.60%)
|
67,709 |
| 10 Sep 2021 |
GBX |
70 |
70.604 |
67.1 |
69.5 |
69.5 |
-1.6 (-2.25%)
|
71,961 |
| 9 Sep 2021 |
GBX |
68.7 |
71.1 |
68.1 |
71.1 |
71.1 |
+1.1 (+1.57%)
|
490,323 |
| 8 Sep 2021 |
GBX |
70 |
70.4 |
68 |
70 |
70 |
0.0 (0.0%)
|
188,222 |
| 7 Sep 2021 |
GBX |
69.9 |
70.1527 |
67.16 |
70 |
70 |
+1 (+1.45%)
|
80,022 |
| 6 Sep 2021 |
GBX |
69.9 |
70 |
69 |
69 |
69 |
0.0 (0.0%)
|
95,238 |
| 3 Sep 2021 |
GBX |
69 |
70 |
69 |
69 |
69 |
-0.7 (-1.00%)
|
72,092 |
| 2 Sep 2021 |
GBX |
69 |
69.7 |
69 |
69.7 |
69.7 |
+0.7 (+1.01%)
|
104,271 |
| 1 Sep 2021 |
GBX |
69.9 |
69.9 |
67 |
69 |
69 |
-0.5 (-0.72%)
|
182,271 |
| 31 Aug 2021 |
GBX |
70.5 |
71.9 |
69.5 |
69.5 |
69.5 |
-0.3 (-0.43%)
|
113,405 |
| 27 Aug 2021 |
GBX |
71.9 |
71.9 |
68.6 |
69.8 |
69.8 |
-2.2 (-3.06%)
|
127,228 |
