Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Dec 2019 |
GBX |
93.9 |
99.2 |
92.858 |
97 |
97 |
+0.6 (+0.62%)
|
109,826 |
| 27 Dec 2019 |
GBX |
99.9 |
99.9 |
95.5 |
96.4 |
96.4 |
-2.6 (-2.63%)
|
68,179 |
| 24 Dec 2019 |
GBX |
99.9 |
99.9 |
97.499 |
99 |
99 |
+2 (+2.06%)
|
164,615 |
| 23 Dec 2019 |
GBX |
96.8 |
99.5 |
96.5 |
97 |
97 |
+0.2 (+0.21%)
|
131,467 |
| 20 Dec 2019 |
GBX |
96.2 |
98.4 |
94 |
96.8 |
96.8 |
+2.5 (+2.65%)
|
154,135 |
| 19 Dec 2019 |
GBX |
97.5 |
98.8 |
94.3 |
94.3 |
94.3 |
-2.7 (-2.78%)
|
243,317 |
| 18 Dec 2019 |
GBX |
97.1 |
99 |
95.3 |
97 |
97 |
+0.7 (+0.73%)
|
213,291 |
| 17 Dec 2019 |
GBX |
99.5 |
99.5 |
93.254 |
96.3 |
96.3 |
-1.1 (-1.13%)
|
390,484 |
| 16 Dec 2019 |
GBX |
91.8 |
98.5 |
90.1151 |
97.4 |
97.4 |
+3.9 (+4.17%)
|
1,270,451 |
| 13 Dec 2019 |
GBX |
89.9 |
94.5 |
88.7 |
93.5 |
93.5 |
+4.9 (+5.53%)
|
930,368 |
| 12 Dec 2019 |
GBX |
90.2 |
91.6 |
86.95 |
88.6 |
88.6 |
-1.3 (-1.45%)
|
368,929 |
| 11 Dec 2019 |
GBX |
88 |
92.42 |
86.6001 |
89.9 |
89.9 |
+0.3 (+0.33%)
|
276,878 |
| 10 Dec 2019 |
GBX |
88.7 |
94 |
87.2 |
89.6 |
89.6 |
+2.8 (+3.23%)
|
3,449,117 |
| 9 Dec 2019 |
GBX |
84 |
89.1199 |
84 |
86.8 |
86.8 |
+0.9 (+1.05%)
|
237,869 |
| 6 Dec 2019 |
GBX |
89.4 |
89.4 |
84.3 |
85.9 |
85.9 |
-1.7 (-1.94%)
|
102,781 |
| 5 Dec 2019 |
GBX |
88.6 |
90.4899 |
85.1 |
87.6 |
87.6 |
+1.1 (+1.27%)
|
117,323 |
| 4 Dec 2019 |
GBX |
85 |
88.73 |
84.1 |
86.5 |
86.5 |
+1.5 (+1.76%)
|
62,852 |
| 3 Dec 2019 |
GBX |
89 |
89 |
84 |
85 |
85 |
-0.3 (-0.35%)
|
197,425 |
| 2 Dec 2019 |
GBX |
89.5 |
89.5 |
85.3 |
85.3 |
85.3 |
-2.4 (-2.74%)
|
300,684 |
| 29 Nov 2019 |
GBX |
90 |
91.9 |
86.4 |
87.7 |
87.7 |
-2.3 (-2.56%)
|
227,077 |
| 28 Nov 2019 |
GBX |
90 |
91.6 |
88.9 |
90 |
90 |
0.0 (0.0%)
|
86,274 |
| 27 Nov 2019 |
GBX |
90 |
90.7 |
88.4 |
90 |
90 |
+0.6 (+0.67%)
|
96,371 |
| 26 Nov 2019 |
GBX |
93 |
93 |
87.2 |
89.4 |
89.4 |
-1.3 (-1.43%)
|
583,618 |
| 25 Nov 2019 |
GBX |
91.9 |
92 |
89 |
90.7 |
90.7 |
-0.5 (-0.55%)
|
167,134 |
| 22 Nov 2019 |
GBX |
91.3 |
91.8 |
90.3 |
91.2 |
91.2 |
+1.2 (+1.33%)
|
87,805 |
| 21 Nov 2019 |
GBX |
92.9 |
92.9 |
88 |
90 |
90 |
+0.9 (+1.01%)
|
160,220 |
| 20 Nov 2019 |
GBX |
95 |
95 |
89 |
89.1 |
89.1 |
-3.3 (-3.57%)
|
98,288 |
| 19 Nov 2019 |
GBX |
92 |
93.2 |
90.5 |
92.4 |
92.4 |
+0.5 (+0.54%)
|
687,168 |
| 18 Nov 2019 |
GBX |
95 |
95 |
89 |
91.9 |
91.9 |
+0.6 (+0.66%)
|
243,974 |
| 15 Nov 2019 |
GBX |
92 |
92.9999 |
90.6 |
91.3 |
91.3 |
+0.3 (+0.33%)
|
127,925 |
