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 |
| 15 Sep 2020 |
GBX |
48.8 |
55 |
48.7375 |
51.8 |
51.8 |
+2.6 (+5.28%)
|
508,922 |
| 14 Sep 2020 |
GBX |
48 |
49.9 |
47.5 |
49.2 |
49.2 |
-0.05 (-0.10%)
|
81,986 |
| 11 Sep 2020 |
GBX |
51.1 |
51.1 |
48.05 |
49.25 |
49.25 |
+0.25 (+0.51%)
|
780,976 |
| 10 Sep 2020 |
GBX |
51.9 |
51.9 |
48.05 |
49 |
49 |
-2.6 (-5.04%)
|
66,446 |
| 9 Sep 2020 |
GBX |
51.6 |
51.6 |
49.963 |
51.6 |
51.6 |
+1.95 (+3.93%)
|
16,376 |
| 8 Sep 2020 |
GBX |
52.3 |
52.3 |
48.6 |
49.65 |
49.65 |
-0.65 (-1.29%)
|
349,636 |
| 7 Sep 2020 |
GBX |
52 |
52.6 |
49.55 |
50.3 |
50.3 |
+0.8 (+1.62%)
|
804,121 |
| 4 Sep 2020 |
GBX |
48.7 |
51.5 |
48.5 |
49.5 |
49.5 |
-1.8 (-3.51%)
|
213,269 |
| 3 Sep 2020 |
GBX |
49.9 |
52.6 |
48.75 |
51.3 |
51.3 |
+1.3 (+2.60%)
|
2,830,119 |
| 2 Sep 2020 |
GBX |
50 |
50.278 |
48.993 |
50 |
50 |
-1 (-1.96%)
|
93,136 |
| 1 Sep 2020 |
GBX |
48.25 |
51 |
48.25 |
51 |
51 |
+2.75 (+5.70%)
|
368,149 |
| 28 Aug 2020 |
GBX |
51.9 |
51.9 |
48.25 |
48.25 |
48.25 |
-1.75 (-3.50%)
|
94,917 |
| 27 Aug 2020 |
GBX |
51 |
51 |
49.3 |
50 |
50 |
+0.6 (+1.21%)
|
3,022,967 |
| 26 Aug 2020 |
GBX |
51 |
51.504 |
48.25 |
49.4 |
49.4 |
-0.6 (-1.20%)
|
314,358 |
| 25 Aug 2020 |
GBX |
48.6 |
51.9 |
47.6 |
50 |
50 |
+3 (+6.38%)
|
213,821 |
| 24 Aug 2020 |
GBX |
46.3 |
49.0085 |
46.3 |
47 |
47 |
+0.7 (+1.51%)
|
63,371 |
| 21 Aug 2020 |
GBX |
48.65 |
49.1717 |
46.3 |
46.3 |
46.3 |
-1.65 (-3.44%)
|
135,386 |
| 20 Aug 2020 |
GBX |
46.7 |
50 |
46.7 |
47.95 |
47.95 |
-1.05 (-2.14%)
|
65,572 |
| 19 Aug 2020 |
GBX |
48.5 |
49.2912 |
46.5 |
49 |
49 |
+1.4 (+2.94%)
|
71,985 |
| 18 Aug 2020 |
GBX |
47 |
49.4 |
47 |
47.6 |
47.6 |
0.0 (0.0%)
|
124,559 |
| 17 Aug 2020 |
GBX |
47.55 |
49 |
47.05 |
47.6 |
47.6 |
-1.4 (-2.86%)
|
32,767 |
| 14 Aug 2020 |
GBX |
48.5 |
49 |
47.05 |
49 |
49 |
+0.5 (+1.03%)
|
70,170 |
| 13 Aug 2020 |
GBX |
45.1 |
49.1 |
44.85 |
48.5 |
48.5 |
+3.95 (+8.87%)
|
332,072 |
| 12 Aug 2020 |
GBX |
43.5 |
44.65 |
43.05 |
44.55 |
44.55 |
+1.55 (+3.60%)
|
2,056,599 |
| 11 Aug 2020 |
GBX |
43.3 |
44.5 |
43 |
43 |
43 |
-0.1 (-0.23%)
|
130,945 |
| 10 Aug 2020 |
GBX |
43.55 |
43.7531 |
43 |
43.1 |
43.1 |
-0.1 (-0.23%)
|
136,143 |
| 7 Aug 2020 |
GBX |
43 |
44.9 |
43 |
43.2 |
43.2 |
-0.25 (-0.58%)
|
82,583 |
| 6 Aug 2020 |
GBX |
43.7 |
44.15 |
43 |
43.45 |
43.45 |
-0.75 (-1.70%)
|
110,028 |
| 5 Aug 2020 |
GBX |
43.55 |
44.2 |
43 |
44.2 |
44.2 |
+0.45 (+1.03%)
|
49,810 |
| 4 Aug 2020 |
GBX |
43.05 |
44.4 |
43 |
43.75 |
43.75 |
+0.25 (+0.57%)
|
266,396 |
