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 |
| 14 Nov 2019 |
GBX |
89.7 |
93.9968 |
89.7 |
91 |
91 |
+0.2 (+0.22%)
|
2,098,895 |
| 13 Nov 2019 |
GBX |
91.8 |
93.9 |
89 |
90.8 |
90.8 |
-2.4 (-2.58%)
|
110,284 |
| 12 Nov 2019 |
GBX |
95.7 |
95.7 |
89.3 |
93.2 |
93.2 |
-0.8 (-0.85%)
|
1,381,719 |
| 11 Nov 2019 |
GBX |
89 |
94 |
87.7 |
94 |
94 |
+2 (+2.17%)
|
763,498 |
| 8 Nov 2019 |
GBX |
92.8 |
92.8 |
90.2621 |
92 |
92 |
+0.9 (+0.99%)
|
209,630 |
| 7 Nov 2019 |
GBX |
90.5 |
92.9 |
90.5 |
91.1 |
91.1 |
-0.9 (-0.98%)
|
1,599,132 |
| 6 Nov 2019 |
GBX |
92.7 |
92.8 |
88.8 |
92 |
92 |
+2.6 (+2.91%)
|
2,098,898 |
| 5 Nov 2019 |
GBX |
89.2 |
90.2 |
88.5 |
89.4 |
89.4 |
+1.9 (+2.17%)
|
201,262 |
| 4 Nov 2019 |
GBX |
88.5 |
93 |
87 |
87.5 |
87.5 |
-2.5 (-2.78%)
|
127,796 |
| 1 Nov 2019 |
GBX |
93 |
93 |
88.913 |
90 |
90 |
-1.7 (-1.85%)
|
251,001 |
| 31 Oct 2019 |
GBX |
94 |
94 |
91 |
91.7 |
91.7 |
-0.3 (-0.33%)
|
163,579 |
| 30 Oct 2019 |
GBX |
93.7 |
93.7 |
90.7 |
92 |
92 |
+0.5 (+0.55%)
|
199,917 |
| 29 Oct 2019 |
GBX |
89.3 |
94.3 |
89.3 |
91.5 |
91.5 |
+3.4 (+3.86%)
|
559,428 |
| 28 Oct 2019 |
GBX |
89.4 |
89.4 |
84.1 |
88.1 |
88.1 |
-1.2 (-1.34%)
|
2,253,875 |
| 25 Oct 2019 |
GBX |
93.8 |
93.8 |
88.62 |
89.3 |
89.3 |
-4.4 (-4.70%)
|
238,261 |
| 24 Oct 2019 |
GBX |
92.8 |
93.7 |
90 |
93.7 |
93.7 |
+1.4 (+1.52%)
|
250,000 |
| 23 Oct 2019 |
GBX |
92.8 |
92.8 |
90 |
92.3 |
92.3 |
+1 (+1.10%)
|
386,328 |
| 22 Oct 2019 |
GBX |
90.6 |
92.9 |
90 |
91.3 |
91.3 |
+0.8 (+0.88%)
|
229,973 |
| 21 Oct 2019 |
GBX |
93 |
93.46 |
88.02 |
90.5 |
90.5 |
-1 (-1.09%)
|
385,912 |
| 18 Oct 2019 |
GBX |
90.2 |
92.75 |
90.2 |
91.5 |
91.5 |
-1.3 (-1.40%)
|
201,360 |
| 17 Oct 2019 |
GBX |
92.9 |
93.3 |
89.251 |
92.8 |
92.8 |
-4.2 (-4.33%)
|
1,314,666 |
| 16 Oct 2019 |
GBX |
97 |
97.2 |
95.1 |
97 |
97 |
+1.3 (+1.36%)
|
710,711 |
| 15 Oct 2019 |
GBX |
97.8 |
97.8 |
94.95 |
95.7 |
95.7 |
+0.2 (+0.21%)
|
1,094,629 |
| 14 Oct 2019 |
GBX |
98.2 |
98.2 |
95.15 |
95.5 |
95.5 |
-0.5 (-0.52%)
|
625,419 |
| 11 Oct 2019 |
GBX |
95.2 |
97.7 |
95.05 |
96 |
96 |
0.0 (0.0%)
|
717,135 |
| 10 Oct 2019 |
GBX |
96.4 |
98.2 |
95 |
96 |
96 |
+0.1 (+0.10%)
|
234,188 |
| 9 Oct 2019 |
GBX |
97 |
97 |
95 |
95.9 |
95.9 |
-0.1 (-0.10%)
|
215,380 |
| 8 Oct 2019 |
GBX |
95.6 |
96.3 |
94.4 |
96 |
96 |
+0.4 (+0.42%)
|
139,677 |
| 7 Oct 2019 |
GBX |
95.6 |
96 |
94 |
95.6 |
95.6 |
+1.5 (+1.59%)
|
182,966 |
| 4 Oct 2019 |
GBX |
96 |
96.1 |
94.1 |
94.1 |
94.1 |
+0.8 (+0.86%)
|
72,751 |
