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 |
| 8 Dec 2020 |
GBX |
57.9 |
58.9 |
57.364 |
58.9 |
58.9 |
+3.9 (+7.09%)
|
153,966 |
| 7 Dec 2020 |
GBX |
56 |
57.6 |
55 |
55 |
55 |
-3 (-5.17%)
|
226,684 |
| 4 Dec 2020 |
GBX |
58 |
58 |
55.2 |
58 |
58 |
0.0 (0.0%)
|
52,902 |
| 3 Dec 2020 |
GBX |
55 |
58 |
55 |
58 |
58 |
+3 (+5.45%)
|
53,878 |
| 2 Dec 2020 |
GBX |
55.1 |
55.7 |
55 |
55 |
55 |
0.0 (0.0%)
|
47,205 |
| 1 Dec 2020 |
GBX |
55 |
56.8 |
55 |
55 |
55 |
-1.2 (-2.14%)
|
88,434 |
| 30 Nov 2020 |
GBX |
57.2 |
57.3 |
55.4 |
56.2 |
56.2 |
-1.6 (-2.77%)
|
34,234 |
| 27 Nov 2020 |
GBX |
56.8 |
57.8 |
55.5 |
57.8 |
57.8 |
+2.8 (+5.09%)
|
166,023 |
| 26 Nov 2020 |
GBX |
57.1 |
57.8137 |
55 |
55 |
55 |
-3.1 (-5.34%)
|
60,123 |
| 25 Nov 2020 |
GBX |
56.3 |
59.9 |
56 |
58.1 |
58.1 |
+1.4 (+2.47%)
|
89,229 |
| 24 Nov 2020 |
GBX |
58 |
59.9 |
56.1 |
56.7 |
56.7 |
-0.3 (-0.53%)
|
94,094 |
| 23 Nov 2020 |
GBX |
55.8 |
60 |
54.5 |
57 |
57 |
+3 (+5.56%)
|
404,204 |
| 20 Nov 2020 |
GBX |
54.4 |
56 |
54 |
54 |
54 |
-1.2 (-2.17%)
|
267,947 |
| 19 Nov 2020 |
GBX |
55.7 |
56.2 |
55.2 |
55.2 |
55.2 |
+0.1 (+0.18%)
|
72,432 |
| 18 Nov 2020 |
GBX |
55.3 |
55.4 |
53.5 |
55.1 |
55.1 |
+0.5 (+0.92%)
|
96,040 |
| 17 Nov 2020 |
GBX |
54 |
56 |
53.5 |
54.6 |
54.6 |
-1.1 (-1.97%)
|
76,706 |
| 16 Nov 2020 |
GBX |
55 |
55.8 |
53.2 |
55.7 |
55.7 |
+1 (+1.83%)
|
165,098 |
| 13 Nov 2020 |
GBX |
51.8 |
54.7 |
51.8 |
54.7 |
54.7 |
+2.5 (+4.79%)
|
69,452 |
| 12 Nov 2020 |
GBX |
52.2 |
55.9 |
52.2 |
52.2 |
52.2 |
-0.8 (-1.51%)
|
39,090 |
| 11 Nov 2020 |
GBX |
54.3 |
56.2 |
53 |
53 |
53 |
-2.9 (-5.19%)
|
116,940 |
| 10 Nov 2020 |
GBX |
53.3 |
56.4 |
52.1 |
55.9 |
55.9 |
+3.8 (+7.29%)
|
171,846 |
| 9 Nov 2020 |
GBX |
53.1 |
55.2 |
51.9 |
52.1 |
52.1 |
-1 (-1.88%)
|
281,141 |
| 6 Nov 2020 |
GBX |
52.7 |
53.1 |
52.2 |
53.1 |
53.1 |
+1.1 (+2.12%)
|
28,791 |
| 5 Nov 2020 |
GBX |
51.3 |
52 |
50.2 |
52 |
52 |
+0.9 (+1.76%)
|
133,304 |
| 4 Nov 2020 |
GBX |
51.7 |
52 |
51.01 |
51.1 |
51.1 |
0.0 (0.0%)
|
90,995 |
| 3 Nov 2020 |
GBX |
52 |
52.5668 |
49.8599 |
51.1 |
51.1 |
-0.8 (-1.54%)
|
63,340 |
| 2 Nov 2020 |
GBX |
48.95 |
51.9 |
48.95 |
51.9 |
51.9 |
+2.9 (+5.92%)
|
125,498 |
| 30 Oct 2020 |
GBX |
50.3 |
50.815 |
49 |
49 |
49 |
-0.65 (-1.31%)
|
10,175,770 |
| 29 Oct 2020 |
GBX |
50 |
50.0677 |
49.15 |
49.65 |
49.65 |
-0.35 (-0.70%)
|
37,942 |
| 28 Oct 2020 |
GBX |
52.9 |
53.39 |
50 |
50 |
50 |
-2.8 (-5.30%)
|
84,571 |
