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 |
| 27 Oct 2020 |
GBX |
52.1 |
53.16 |
50.1 |
52.8 |
52.8 |
+0.2 (+0.38%)
|
47,327 |
| 26 Oct 2020 |
GBX |
51.9 |
52.9 |
50.7 |
52.6 |
52.6 |
+0.2 (+0.38%)
|
76,825 |
| 23 Oct 2020 |
GBX |
52.7 |
52.9 |
49.45 |
52.4 |
52.4 |
0.0 (0.0%)
|
65,675 |
| 22 Oct 2020 |
GBX |
50.8 |
52.4 |
50.34 |
52.4 |
52.4 |
+0.3 (+0.58%)
|
81,022 |
| 21 Oct 2020 |
GBX |
50.9 |
52.1 |
50.3318 |
52.1 |
52.1 |
+2 (+3.99%)
|
90,612 |
| 20 Oct 2020 |
GBX |
51.7 |
51.7 |
49.915 |
50.1 |
50.1 |
-0.6 (-1.18%)
|
32,048 |
| 19 Oct 2020 |
GBX |
50 |
51.0525 |
49.7907 |
50.7 |
50.7 |
+0.8 (+1.60%)
|
149,399 |
| 16 Oct 2020 |
GBX |
53.9 |
53.9 |
49.9 |
49.9 |
49.9 |
-0.5 (-0.99%)
|
587,800 |
| 15 Oct 2020 |
GBX |
50.4 |
52.41 |
50.1 |
50.4 |
50.4 |
-2.4 (-4.55%)
|
19,018 |
| 14 Oct 2020 |
GBX |
52.5 |
53.2 |
51 |
52.8 |
52.8 |
+2.8 (+5.60%)
|
39,840 |
| 13 Oct 2020 |
GBX |
51.7 |
52.9 |
50 |
50 |
50 |
0.0 (0.0%)
|
64,411 |
| 12 Oct 2020 |
GBX |
50 |
52.38 |
50 |
50 |
50 |
-2 (-3.85%)
|
172,786 |
| 9 Oct 2020 |
GBX |
51.9 |
52 |
50 |
52 |
52 |
+1 (+1.96%)
|
5,081,118 |
| 8 Oct 2020 |
GBX |
50 |
51.1 |
50 |
51 |
51 |
+1 (+2%)
|
256,981 |
| 7 Oct 2020 |
GBX |
49.9 |
50.6 |
49.75 |
50 |
50 |
0.0 (0.0%)
|
49,347 |
| 6 Oct 2020 |
GBX |
50.2 |
51.1 |
49 |
50 |
50 |
-0.2 (-0.40%)
|
308,379 |
| 5 Oct 2020 |
GBX |
50.3 |
51.9 |
50.2 |
50.2 |
50.2 |
-0.85 (-1.67%)
|
67,554 |
| 2 Oct 2020 |
GBX |
51 |
51.3 |
50.4 |
51.05 |
51.05 |
-0.85 (-1.64%)
|
178,364 |
| 1 Oct 2020 |
GBX |
51 |
52 |
50.72 |
51.9 |
51.9 |
+1 (+1.96%)
|
54,560 |
| 30 Sep 2020 |
GBX |
51 |
52 |
50.7 |
50.9 |
50.9 |
+0.1 (+0.20%)
|
112,677 |
| 29 Sep 2020 |
GBX |
52.1 |
52.4348 |
50.8 |
50.8 |
50.8 |
-1.2 (-2.31%)
|
26,176 |
| 28 Sep 2020 |
GBX |
52.2 |
54 |
52 |
52 |
52 |
+0.9 (+1.76%)
|
96,906 |
| 25 Sep 2020 |
GBX |
51.1 |
53.4 |
51.1 |
51.1 |
51.1 |
-0.65 (-1.26%)
|
32,854 |
| 24 Sep 2020 |
GBX |
52.489 |
53.9 |
51.75 |
51.75 |
51.75 |
-0.25 (-0.48%)
|
72,699 |
| 23 Sep 2020 |
GBX |
51.9 |
52 |
51.406 |
52 |
52 |
-1.5 (-2.80%)
|
5,037 |
| 22 Sep 2020 |
GBX |
53.9 |
54 |
51.332 |
53.5 |
53.5 |
+1.5 (+2.88%)
|
472,565 |
| 21 Sep 2020 |
GBX |
55 |
55 |
51.2 |
52 |
52 |
-1.5 (-2.80%)
|
281,730 |
| 18 Sep 2020 |
GBX |
53.5 |
54.9 |
52.7 |
53.5 |
53.5 |
+0.5 (+0.94%)
|
366,501 |
| 17 Sep 2020 |
GBX |
51.9 |
54.9 |
51.416 |
53 |
53 |
+0.2 (+0.38%)
|
121,221 |
| 16 Sep 2020 |
GBX |
54 |
54 |
51.6 |
52.8 |
52.8 |
+1 (+1.93%)
|
7,266,253 |
