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 |
| 7 May 2020 |
GBX |
46.95 |
46.95 |
43.45 |
44 |
44 |
-1.2 (-2.65%)
|
111,338 |
| 6 May 2020 |
GBX |
46.9 |
46.9 |
44.7 |
45.2 |
45.2 |
-0.15 (-0.33%)
|
180,734 |
| 5 May 2020 |
GBX |
46.55 |
46.55 |
44.7 |
45.35 |
45.35 |
+0.7 (+1.57%)
|
94,687 |
| 4 May 2020 |
GBX |
48.4 |
48.4 |
44.1 |
44.65 |
44.65 |
-2.35 (-5%)
|
73,253 |
| 1 May 2020 |
GBX |
46.8 |
48.5 |
44.05 |
47 |
47 |
+0.2 (+0.43%)
|
266,644 |
| 30 Apr 2020 |
GBX |
46.9 |
52 |
45.5 |
46.8 |
46.8 |
+0.8 (+1.74%)
|
635,231 |
| 29 Apr 2020 |
GBX |
45.55 |
46.77 |
43.65 |
46 |
46 |
+2 (+4.55%)
|
1,293,429 |
| 28 Apr 2020 |
GBX |
44.3 |
45.55 |
42.5 |
44 |
44 |
+1.7 (+4.02%)
|
2,604,611 |
| 27 Apr 2020 |
GBX |
45.85 |
45.85 |
42.3 |
42.3 |
42.3 |
-1.55 (-3.53%)
|
641,017 |
| 24 Apr 2020 |
GBX |
45.3 |
45.3 |
43 |
43.85 |
43.85 |
-0.15 (-0.34%)
|
285,562 |
| 23 Apr 2020 |
GBX |
45.15 |
45.15 |
42.55 |
44 |
44 |
+0.9 (+2.09%)
|
131,483 |
| 22 Apr 2020 |
GBX |
46.2 |
46.2 |
42.6406 |
43.1 |
43.1 |
-2.15 (-4.75%)
|
246,324 |
| 21 Apr 2020 |
GBX |
46.55 |
46.55 |
43 |
45.25 |
45.25 |
-0.75 (-1.63%)
|
236,671 |
| 20 Apr 2020 |
GBX |
46 |
47.1 |
43.05 |
46 |
46 |
+0.7 (+1.55%)
|
1,651,581 |
| 17 Apr 2020 |
GBX |
44.35 |
45.685 |
43.55 |
45.3 |
45.3 |
+1.95 (+4.50%)
|
1,546,917 |
| 16 Apr 2020 |
GBX |
41.1 |
44.1 |
40.926 |
43.35 |
43.35 |
+1.15 (+2.73%)
|
410,652 |
| 15 Apr 2020 |
GBX |
48.85 |
48.85 |
40.8 |
42.2 |
42.2 |
-4.3 (-9.25%)
|
728,515 |
| 14 Apr 2020 |
GBX |
49 |
49 |
45.2 |
46.5 |
46.5 |
-0.95 (-2.00%)
|
651,912 |
| 9 Apr 2020 |
GBX |
42.75 |
48.9822 |
38 |
47.45 |
47.45 |
+6.6 (+16.16%)
|
639,816 |
| 8 Apr 2020 |
GBX |
41.5 |
42.45 |
40.05 |
40.85 |
40.85 |
+0.35 (+0.86%)
|
1,115,819 |
| 7 Apr 2020 |
GBX |
41.35 |
42.8565 |
39.8 |
40.5 |
40.5 |
+1 (+2.53%)
|
1,412,990 |
| 6 Apr 2020 |
GBX |
39.55 |
42.95 |
39.2 |
39.5 |
39.5 |
+1.1 (+2.86%)
|
857,886 |
| 3 Apr 2020 |
GBX |
40.3 |
40.654 |
37.2063 |
38.4 |
38.4 |
-2.2 (-5.42%)
|
487,538 |
| 2 Apr 2020 |
GBX |
38.65 |
41 |
37.5 |
40.6 |
40.6 |
+0.05 (+0.12%)
|
1,040,976 |
| 1 Apr 2020 |
GBX |
40 |
40.55 |
37.25 |
40.55 |
40.55 |
+1.45 (+3.71%)
|
4,771,710 |
| 31 Mar 2020 |
GBX |
36.2 |
40.95 |
35 |
39.1 |
39.1 |
+3.8 (+10.76%)
|
3,122,723 |
| 30 Mar 2020 |
GBX |
37.8 |
38 |
32.5 |
35.3 |
35.3 |
-2.05 (-5.49%)
|
3,047,137 |
| 27 Mar 2020 |
GBX |
44.75 |
44.75 |
36.3 |
37.35 |
37.35 |
-6.25 (-14.33%)
|
745,834 |
| 26 Mar 2020 |
GBX |
45 |
45 |
39.6 |
43.6 |
43.6 |
-3.45 (-7.33%)
|
3,029,984 |
| 25 Mar 2020 |
GBX |
40 |
47.05 |
37.65 |
47.05 |
47.05 |
+8.4 (+21.73%)
|
919,063 |
