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 |
| 22 Jan 2021 |
GBX |
45.35 |
47.95 |
41.65 |
45.5 |
45.5 |
-0.3 (-0.66%)
|
451,925 |
| 21 Jan 2021 |
GBX |
46.05 |
47.65 |
45.3 |
45.8 |
45.8 |
-0.8 (-1.72%)
|
177,536 |
| 20 Jan 2021 |
GBX |
47.85 |
49.6 |
46.05 |
46.6 |
46.6 |
-1.25 (-2.61%)
|
86,198 |
| 19 Jan 2021 |
GBX |
48.45 |
49.4 |
47.1 |
47.85 |
47.85 |
-0.6 (-1.24%)
|
92,913 |
| 18 Jan 2021 |
GBX |
46.05 |
49.9 |
45.8909 |
48.45 |
48.45 |
+1.6 (+3.42%)
|
326,343 |
| 15 Jan 2021 |
GBX |
48.05 |
49.8 |
45.65 |
46.85 |
46.85 |
-2.1 (-4.29%)
|
122,868 |
| 14 Jan 2021 |
GBX |
48.05 |
49.5973 |
47 |
48.95 |
48.95 |
+0.35 (+0.72%)
|
258,175 |
| 13 Jan 2021 |
GBX |
50.6 |
51.5 |
48.05 |
48.6 |
48.6 |
-3 (-5.81%)
|
368,658 |
| 12 Jan 2021 |
GBX |
50.1 |
51.6 |
50 |
51.6 |
51.6 |
-0.2 (-0.39%)
|
63,196 |
| 11 Jan 2021 |
GBX |
50 |
51.8 |
50 |
51.8 |
51.8 |
+0.9 (+1.77%)
|
148,680 |
| 8 Jan 2021 |
GBX |
50.7 |
52.4 |
50.3 |
50.9 |
50.9 |
+0.4 (+0.79%)
|
89,445 |
| 7 Jan 2021 |
GBX |
50.8 |
51.91 |
50.3623 |
50.5 |
50.5 |
-1.05 (-2.04%)
|
59,000 |
| 6 Jan 2021 |
GBX |
51.4 |
53 |
50.1 |
51.55 |
51.55 |
+1.55 (+3.10%)
|
118,704 |
| 5 Jan 2021 |
GBX |
50.6 |
51.1 |
50 |
50 |
50 |
-2.3 (-4.40%)
|
98,512 |
| 4 Jan 2021 |
GBX |
49.55 |
52.3 |
48.05 |
52.3 |
52.3 |
+3.5 (+7.17%)
|
209,676 |
| 31 Dec 2020 |
GBX |
50.4 |
51.5 |
48.8 |
48.8 |
48.8 |
-1.7 (-3.37%)
|
111,639 |
| 30 Dec 2020 |
GBX |
51 |
53.9 |
50.5 |
50.5 |
50.5 |
-0.3 (-0.59%)
|
49,480 |
| 29 Dec 2020 |
GBX |
50.4 |
53.7 |
50.2 |
50.8 |
50.8 |
-1.2 (-2.31%)
|
204,945 |
| 24 Dec 2020 |
GBX |
49 |
52.2 |
47.1 |
52 |
52 |
+3 (+6.12%)
|
189,250 |
| 23 Dec 2020 |
GBX |
47.3 |
49 |
47.3 |
49 |
49 |
0.0 (0.0%)
|
150,180 |
| 22 Dec 2020 |
GBX |
47.5 |
49 |
46.9048 |
49 |
49 |
+2.35 (+5.04%)
|
82,794 |
| 21 Dec 2020 |
GBX |
50.2 |
51.4 |
45.8912 |
46.65 |
46.65 |
-3.55 (-7.07%)
|
582,555 |
| 18 Dec 2020 |
GBX |
50 |
51.2 |
49.75 |
50.2 |
50.2 |
+0.45 (+0.90%)
|
61,023 |
| 17 Dec 2020 |
GBX |
50.6 |
52.3 |
49.75 |
49.75 |
49.75 |
-1.85 (-3.59%)
|
102,685 |
| 16 Dec 2020 |
GBX |
52.5 |
53 |
50.5 |
51.6 |
51.6 |
+0.1 (+0.19%)
|
100,977 |
| 15 Dec 2020 |
GBX |
51.4 |
52.8 |
51 |
51.5 |
51.5 |
+0.9 (+1.78%)
|
109,209 |
| 14 Dec 2020 |
GBX |
54.3 |
56.4 |
50.6 |
50.6 |
50.6 |
-4.7 (-8.50%)
|
236,308 |
| 11 Dec 2020 |
GBX |
55.9 |
55.9 |
53.4 |
55.3 |
55.3 |
-0.9 (-1.60%)
|
119,108 |
| 10 Dec 2020 |
GBX |
56.1 |
56.959 |
52.4 |
56.2 |
56.2 |
-0.8 (-1.40%)
|
305,280 |
| 9 Dec 2020 |
GBX |
55 |
58 |
49.9 |
57 |
57 |
-1.9 (-3.23%)
|
561,859 |
