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 Jul 2021 |
GBX |
73.8 |
76 |
72.6 |
74 |
74 |
+2.6 (+3.64%)
|
271,280 |
| 14 Jul 2021 |
GBX |
71.4 |
75.48 |
71.4 |
71.4 |
71.4 |
-1.4 (-1.92%)
|
83,789 |
| 13 Jul 2021 |
GBX |
75 |
76 |
72.2 |
72.8 |
72.8 |
-1.2 (-1.62%)
|
178,252 |
| 12 Jul 2021 |
GBX |
74.4 |
75.9 |
72.9128 |
74 |
74 |
+2.4 (+3.35%)
|
376,697 |
| 9 Jul 2021 |
GBX |
72.1 |
73.7 |
70.8 |
71.6 |
71.6 |
+1.8 (+2.58%)
|
62,103 |
| 8 Jul 2021 |
GBX |
71.3 |
73.9 |
69.8 |
69.8 |
69.8 |
-2 (-2.79%)
|
56,960 |
| 7 Jul 2021 |
GBX |
72.6 |
73.9 |
71.8 |
71.8 |
71.8 |
0.0 (0.0%)
|
26,930 |
| 6 Jul 2021 |
GBX |
71.2 |
73.9 |
71.2 |
71.8 |
71.8 |
-2 (-2.71%)
|
37,107 |
| 5 Jul 2021 |
GBX |
71.3 |
73.9 |
71.3 |
73.8 |
73.8 |
+1.5 (+2.07%)
|
83,102 |
| 2 Jul 2021 |
GBX |
71.5 |
73.6 |
70.6 |
72.3 |
72.3 |
+2.3 (+3.29%)
|
101,686 |
| 1 Jul 2021 |
GBX |
70.9 |
71.9 |
69.9 |
70 |
70 |
-1.1 (-1.55%)
|
24,403 |
| 30 Jun 2021 |
GBX |
69.9 |
72 |
69 |
71.1 |
71.1 |
+1.8 (+2.60%)
|
172,492 |
| 29 Jun 2021 |
GBX |
68.1 |
69.9 |
68 |
69.3 |
69.3 |
+1.3 (+1.91%)
|
65,208 |
| 28 Jun 2021 |
GBX |
67.2 |
68.9 |
65.6476 |
68 |
68 |
+0.6 (+0.89%)
|
90,095 |
| 25 Jun 2021 |
GBX |
67.3 |
69.2 |
66.8618 |
67.4 |
67.4 |
+1.4 (+2.12%)
|
121,385 |
| 24 Jun 2021 |
GBX |
66.2 |
69.7 |
65.4 |
66 |
66 |
-4 (-5.71%)
|
93,111 |
| 23 Jun 2021 |
GBX |
70 |
70.3 |
68.2603 |
70 |
70 |
+2 (+2.94%)
|
221,039 |
| 22 Jun 2021 |
GBX |
68.1 |
69 |
67.6415 |
68 |
68 |
-0.5 (-0.73%)
|
108,927 |
| 21 Jun 2021 |
GBX |
69.9 |
69.9 |
65.4 |
68.5 |
68.5 |
0.0 (0.0%)
|
348,728 |
| 18 Jun 2021 |
GBX |
72 |
72.3 |
68.5 |
68.5 |
68.5 |
-2.3 (-3.25%)
|
435,311 |
| 17 Jun 2021 |
GBX |
71.7 |
72.3 |
70.7 |
70.8 |
70.8 |
-0.8 (-1.12%)
|
108,823 |
| 16 Jun 2021 |
GBX |
71.5 |
72.8 |
70.6 |
71.6 |
71.6 |
-0.2 (-0.28%)
|
31,212 |
| 15 Jun 2021 |
GBX |
71.3 |
74.4 |
71.3 |
71.8 |
71.8 |
-0.2 (-0.28%)
|
28,094 |
| 14 Jun 2021 |
GBX |
71.9 |
73.7 |
70.4 |
72 |
72 |
0.0 (0.0%)
|
91,178 |
| 11 Jun 2021 |
GBX |
72 |
74.8067 |
71 |
72 |
72 |
-1.2 (-1.64%)
|
25,282 |
| 10 Jun 2021 |
GBX |
72.9 |
75.324 |
71.5475 |
73.2 |
73.2 |
-1.8 (-2.40%)
|
154,761 |
| 9 Jun 2021 |
GBX |
74.9 |
75.3 |
72.4 |
75 |
75 |
+2.8 (+3.88%)
|
99,644 |
| 8 Jun 2021 |
GBX |
72.5 |
75.1103 |
71.71 |
72.2 |
72.2 |
+0.1 (+0.14%)
|
169,890 |
| 7 Jun 2021 |
GBX |
75.8 |
75.8 |
70.7 |
72.1 |
72.1 |
-3.8 (-5.01%)
|
125,245 |
| 4 Jun 2021 |
GBX |
75.7 |
76.0308 |
73.916 |
75.9 |
75.9 |
+0.9 (+1.20%)
|
70,738 |
