Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Mar 2021 |
GBX |
50.4 |
54 |
50.4 |
54 |
54 |
+3.5 (+6.93%)
|
150,568 |
| 4 Mar 2021 |
GBX |
50.5 |
51.1 |
50.4 |
50.5 |
50.5 |
+0.55 (+1.10%)
|
92,229 |
| 3 Mar 2021 |
GBX |
50 |
51.1 |
49.95 |
49.95 |
49.95 |
-1.05 (-2.06%)
|
354,443 |
| 2 Mar 2021 |
GBX |
51 |
51.1 |
49.05 |
51 |
51 |
+0.5 (+0.99%)
|
307,778 |
| 1 Mar 2021 |
GBX |
48.95 |
51.2 |
48.95 |
50.5 |
50.5 |
+1.2 (+2.43%)
|
322,202 |
| 26 Feb 2021 |
GBX |
49.6 |
50.3 |
48.95 |
49.3 |
49.3 |
+0.4 (+0.82%)
|
272,644 |
| 25 Feb 2021 |
GBX |
50.4 |
50.4 |
48.7 |
48.9 |
48.9 |
-0.25 (-0.51%)
|
115,841 |
| 24 Feb 2021 |
GBX |
50.4 |
50.4 |
48.7 |
49.15 |
49.15 |
-0.65 (-1.31%)
|
544,596 |
| 23 Feb 2021 |
GBX |
50.4 |
50.4 |
49.3 |
49.8 |
49.8 |
0.0 (0.0%)
|
78,659 |
| 22 Feb 2021 |
GBX |
49.05 |
50.3 |
49.05 |
49.8 |
49.8 |
-0.3 (-0.60%)
|
68,894 |
| 19 Feb 2021 |
GBX |
49.25 |
50.1 |
49.05 |
50.1 |
50.1 |
+0.15 (+0.30%)
|
21,938 |
| 18 Feb 2021 |
GBX |
50.3 |
50.3 |
49 |
49.95 |
49.95 |
+0.95 (+1.94%)
|
138,518 |
| 17 Feb 2021 |
GBX |
49 |
50.4 |
48.05 |
49 |
49 |
+1.4 (+2.94%)
|
161,198 |
| 16 Feb 2021 |
GBX |
48.15 |
50.2 |
47.35 |
47.6 |
47.6 |
-2.7 (-5.37%)
|
296,359 |
| 15 Feb 2021 |
GBX |
47.1 |
50.3 |
45.3 |
50.3 |
50.3 |
+3.3 (+7.02%)
|
219,675 |
| 12 Feb 2021 |
GBX |
46.05 |
47.55 |
45.05 |
47 |
47 |
+0.45 (+0.97%)
|
247,381 |
| 11 Feb 2021 |
GBX |
48.05 |
48.85 |
46 |
46.55 |
46.55 |
-1.6 (-3.32%)
|
1,204,949 |
| 10 Feb 2021 |
GBX |
47.45 |
48.3 |
45.894 |
48.15 |
48.15 |
+1.15 (+2.45%)
|
262,442 |
| 9 Feb 2021 |
GBX |
47.45 |
47.5 |
46.05 |
47 |
47 |
0.0 (0.0%)
|
63,145 |
| 8 Feb 2021 |
GBX |
47 |
48.15 |
46.3 |
47 |
47 |
0.0 (0.0%)
|
302,163 |
| 5 Feb 2021 |
GBX |
46.65 |
49 |
45.25 |
47 |
47 |
+0.5 (+1.08%)
|
304,878 |
| 4 Feb 2021 |
GBX |
46.5 |
47 |
45.75 |
46.5 |
46.5 |
+1.6 (+3.56%)
|
55,546 |
| 3 Feb 2021 |
GBX |
46.2 |
47 |
44.9 |
44.9 |
44.9 |
-0.2 (-0.44%)
|
7,981,566 |
| 2 Feb 2021 |
GBX |
46.9 |
46.9 |
44.95 |
45.1 |
45.1 |
-0.85 (-1.85%)
|
341,833 |
| 1 Feb 2021 |
GBX |
46.85 |
47 |
45.3212 |
45.95 |
45.95 |
-1.05 (-2.23%)
|
92,923 |
| 29 Jan 2021 |
GBX |
46.5 |
47 |
45.2121 |
47 |
47 |
+0.5 (+1.08%)
|
225,474 |
| 28 Jan 2021 |
GBX |
46.75 |
46.75 |
45.325 |
46.5 |
46.5 |
0.0 (0.0%)
|
238,124 |
| 27 Jan 2021 |
GBX |
46.05 |
46.5 |
44.55 |
46.5 |
46.5 |
0.0 (0.0%)
|
409,046 |
| 26 Jan 2021 |
GBX |
45 |
46.75 |
44.2424 |
46.5 |
46.5 |
+2.85 (+6.53%)
|
568,693 |
| 25 Jan 2021 |
GBX |
45.5 |
46.2669 |
43.65 |
43.65 |
43.65 |
-1.85 (-4.07%)
|
241,329 |
