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 |
| 3 Aug 2020 |
GBX |
43.5 |
44.2 |
42.5772 |
43.5 |
43.5 |
-1.6 (-3.55%)
|
419,771 |
| 31 Jul 2020 |
GBX |
43.3 |
45.1 |
42.85 |
45.1 |
45.1 |
+1.15 (+2.62%)
|
173,610 |
| 30 Jul 2020 |
GBX |
43.55 |
44.55 |
42.983 |
43.95 |
43.95 |
+0.35 (+0.80%)
|
388,389 |
| 29 Jul 2020 |
GBX |
43.7 |
45.0827 |
43.5707 |
43.6 |
43.6 |
-0.8 (-1.80%)
|
98,974 |
| 28 Jul 2020 |
GBX |
43.4 |
45.75 |
43.4 |
44.4 |
44.4 |
-1.4 (-3.06%)
|
336,770 |
| 27 Jul 2020 |
GBX |
44.25 |
45.8 |
43.3926 |
45.8 |
45.8 |
+2.15 (+4.93%)
|
96,006 |
| 24 Jul 2020 |
GBX |
44.1 |
45.375 |
43.5 |
43.65 |
43.65 |
-2.25 (-4.90%)
|
115,141 |
| 23 Jul 2020 |
GBX |
44.85 |
45.9 |
44.15 |
45.9 |
45.9 |
+1.8 (+4.08%)
|
35,741 |
| 22 Jul 2020 |
GBX |
44 |
46.56 |
44 |
44.1 |
44.1 |
-0.9 (-2%)
|
97,320 |
| 21 Jul 2020 |
GBX |
44 |
45.6 |
44 |
45 |
45 |
-1 (-2.17%)
|
179,843 |
| 20 Jul 2020 |
GBX |
45.9 |
46.15 |
43 |
46 |
46 |
+0.3 (+0.66%)
|
542,359 |
| 17 Jul 2020 |
GBX |
46 |
46.8 |
44.25 |
45.7 |
45.7 |
-1.8 (-3.79%)
|
116,892 |
| 16 Jul 2020 |
GBX |
46 |
47.5 |
44.2 |
47.5 |
47.5 |
+1.5 (+3.26%)
|
132,932 |
| 15 Jul 2020 |
GBX |
45.9 |
47.4 |
45.35 |
46 |
46 |
+0.05 (+0.11%)
|
74,143 |
| 14 Jul 2020 |
GBX |
48.45 |
48.7305 |
44.859 |
45.95 |
45.95 |
-3.1 (-6.32%)
|
819,405 |
| 13 Jul 2020 |
GBX |
55 |
55 |
49.05 |
49.05 |
49.05 |
-6.35 (-11.46%)
|
424,762 |
| 10 Jul 2020 |
GBX |
55 |
55.9 |
55 |
55.4 |
55.4 |
+0.4 (+0.73%)
|
69,532 |
| 9 Jul 2020 |
GBX |
55 |
55.9 |
54.2971 |
55 |
55 |
-0.6 (-1.08%)
|
340,373 |
| 8 Jul 2020 |
GBX |
56 |
56 |
54.6 |
55.6 |
55.6 |
+0.9 (+1.65%)
|
593,522 |
| 7 Jul 2020 |
GBX |
54 |
55.9 |
51.4125 |
54.7 |
54.7 |
+0.6 (+1.11%)
|
3,217,314 |
| 6 Jul 2020 |
GBX |
55.6 |
55.6 |
53.7703 |
54.1 |
54.1 |
-0.9 (-1.64%)
|
186,155 |
| 3 Jul 2020 |
GBX |
55.6 |
56 |
54.8 |
55 |
55 |
0.0 (0.0%)
|
250,555 |
| 2 Jul 2020 |
GBX |
56 |
56 |
54.8 |
55 |
55 |
0.0 (0.0%)
|
131,277 |
| 1 Jul 2020 |
GBX |
55.1 |
56.3 |
54.95 |
55 |
55 |
+0.2 (+0.36%)
|
41,884 |
| 30 Jun 2020 |
GBX |
54.8 |
56.3 |
54.8 |
54.8 |
54.8 |
+0.6 (+1.11%)
|
385,358 |
| 29 Jun 2020 |
GBX |
55.3 |
55.3 |
54 |
54.2 |
54.2 |
-1.5 (-2.69%)
|
167,206 |
| 26 Jun 2020 |
GBX |
55.1 |
56.072 |
54.5 |
55.7 |
55.7 |
+0.8 (+1.46%)
|
113,536 |
| 25 Jun 2020 |
GBX |
56 |
56 |
54.9 |
54.9 |
54.9 |
+0.1 (+0.18%)
|
122,904 |
| 24 Jun 2020 |
GBX |
54.9 |
55.475 |
54 |
54.8 |
54.8 |
-0.2 (-0.36%)
|
224,482 |
| 23 Jun 2020 |
GBX |
55.3 |
55.7 |
54.112 |
55 |
55 |
-0.7 (-1.26%)
|
156,757 |
