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 Jun 2020 |
GBX |
55.6 |
56 |
54 |
55.7 |
55.7 |
+0.3 (+0.54%)
|
167,932 |
| 19 Jun 2020 |
GBX |
55.2 |
55.4 |
54 |
55.4 |
55.4 |
+0.4 (+0.73%)
|
63,902 |
| 18 Jun 2020 |
GBX |
54.1 |
55.793 |
54.1 |
55 |
55 |
+0.7 (+1.29%)
|
347,085 |
| 17 Jun 2020 |
GBX |
54.8 |
55.1 |
54.122 |
54.3 |
54.3 |
-0.2 (-0.37%)
|
363,127 |
| 16 Jun 2020 |
GBX |
55.2 |
56 |
54.114 |
54.5 |
54.5 |
-0.5 (-0.91%)
|
304,864 |
| 15 Jun 2020 |
GBX |
55.5 |
55.5 |
53.86 |
55 |
55 |
-0.1 (-0.18%)
|
632,984 |
| 12 Jun 2020 |
GBX |
54.3 |
55.9 |
52.5 |
55.1 |
55.1 |
+1 (+1.85%)
|
994,878 |
| 11 Jun 2020 |
GBX |
55.3 |
55.3 |
52.922 |
54.1 |
54.1 |
-1.1 (-1.99%)
|
2,654,016 |
| 10 Jun 2020 |
GBX |
48.05 |
58 |
46.1 |
55.2 |
55.2 |
-2.1 (-3.66%)
|
3,760,719 |
| 9 Jun 2020 |
GBX |
55.4 |
57.7 |
54.3697 |
57.3 |
57.3 |
+1.3 (+2.32%)
|
311,105 |
| 8 Jun 2020 |
GBX |
51 |
57.4 |
51 |
56 |
56 |
+3.1 (+5.86%)
|
752,393 |
| 5 Jun 2020 |
GBX |
50.6 |
52.9 |
50.0508 |
52.9 |
52.9 |
+3 (+6.01%)
|
194,411 |
| 4 Jun 2020 |
GBX |
49.05 |
51.44 |
49.05 |
49.9 |
49.9 |
-1 (-1.96%)
|
146,430 |
| 3 Jun 2020 |
GBX |
49.25 |
52.39 |
49.25 |
50.9 |
50.9 |
+1.25 (+2.52%)
|
175,750 |
| 2 Jun 2020 |
GBX |
48.1 |
51.6 |
48.1 |
49.65 |
49.65 |
-0.85 (-1.68%)
|
226,360 |
| 1 Jun 2020 |
GBX |
49.1 |
50.6 |
46.6 |
50.5 |
50.5 |
+3.5 (+7.45%)
|
183,113 |
| 29 May 2020 |
GBX |
51.4 |
51.8 |
45.57 |
47 |
47 |
-2.1 (-4.28%)
|
5,352,421 |
| 28 May 2020 |
GBX |
47.25 |
51.9 |
47.25 |
49.1 |
49.1 |
+0.05 (+0.10%)
|
298,041 |
| 27 May 2020 |
GBX |
48.8 |
51 |
48 |
49.05 |
49.05 |
+0.95 (+1.98%)
|
1,618,373 |
| 26 May 2020 |
GBX |
45 |
51.34 |
45 |
48.1 |
48.1 |
+2.1 (+4.57%)
|
538,068 |
| 22 May 2020 |
GBX |
45.2 |
46.36 |
44.35 |
46 |
46 |
-0.3 (-0.65%)
|
1,117,804 |
| 21 May 2020 |
GBX |
46.25 |
46.35 |
44.65 |
46.3 |
46.3 |
+1.05 (+2.32%)
|
272,770 |
| 20 May 2020 |
GBX |
45.25 |
46.486 |
44 |
45.25 |
45.25 |
+0.15 (+0.33%)
|
188,982 |
| 19 May 2020 |
GBX |
46.65 |
47.5408 |
44.7 |
45.1 |
45.1 |
-0.05 (-0.11%)
|
982,405 |
| 18 May 2020 |
GBX |
44.45 |
46.37 |
42.85 |
45.15 |
45.15 |
+1.35 (+3.08%)
|
466,589 |
| 15 May 2020 |
GBX |
39.5 |
44.635 |
39.5 |
43.8 |
43.8 |
+3.25 (+8.01%)
|
2,894,510 |
| 14 May 2020 |
GBX |
40.15 |
41.6 |
39.05 |
40.55 |
40.55 |
-0.65 (-1.58%)
|
1,622,057 |
| 13 May 2020 |
GBX |
42.75 |
43.7 |
40 |
41.2 |
41.2 |
-1.7 (-3.96%)
|
1,453,603 |
| 12 May 2020 |
GBX |
45.3 |
45.4 |
42.9 |
42.9 |
42.9 |
-0.35 (-0.81%)
|
119,560 |
| 11 May 2020 |
GBX |
45.7 |
45.7 |
43.25 |
43.25 |
43.25 |
-0.75 (-1.70%)
|
132,659 |
