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 |
| 21 Aug 2019 |
GBX |
99 |
103 |
98.9 |
100.2 |
100.2 |
+1.2 (+1.21%)
|
56,685 |
| 20 Aug 2019 |
GBX |
97.8 |
101.8 |
97.8 |
99 |
99 |
-3.2 (-3.13%)
|
79,520 |
| 19 Aug 2019 |
GBX |
101.8 |
102.4239 |
99.2 |
102.2 |
102.2 |
+2.3 (+2.30%)
|
89,250 |
| 16 Aug 2019 |
GBX |
97.8 |
101.8 |
97.8 |
99.9 |
99.9 |
-0.1 (-0.10%)
|
123,769 |
| 15 Aug 2019 |
GBX |
102.6 |
102.8 |
97.4 |
100 |
100 |
-2.4 (-2.34%)
|
937,608 |
| 14 Aug 2019 |
GBX |
103.8 |
105.63 |
101 |
102.4 |
102.4 |
-3.6 (-3.40%)
|
115,676 |
| 13 Aug 2019 |
GBX |
103 |
107.8 |
100.4 |
106 |
106 |
+3.2 (+3.11%)
|
172,379 |
| 12 Aug 2019 |
GBX |
101.8 |
103 |
101.6 |
102.8 |
102.8 |
+2.8 (+2.80%)
|
38,452 |
| 9 Aug 2019 |
GBX |
100.6 |
103 |
100 |
100 |
100 |
-2 (-1.96%)
|
63,930 |
| 8 Aug 2019 |
GBX |
101.8 |
102.8 |
101.2 |
102 |
102 |
+1.2 (+1.19%)
|
210,315 |
| 7 Aug 2019 |
GBX |
102 |
102 |
100.14 |
100.8 |
100.8 |
-1 (-0.98%)
|
543,159 |
| 6 Aug 2019 |
GBX |
97.8 |
102 |
97.8 |
101.8 |
101.8 |
+2.2 (+2.21%)
|
183,492 |
| 5 Aug 2019 |
GBX |
99.4 |
101.4 |
97.8 |
99.6 |
99.6 |
-0.6 (-0.60%)
|
331,341 |
| 2 Aug 2019 |
GBX |
100.4 |
101.2 |
97 |
100.2 |
100.2 |
-0.2 (-0.20%)
|
231,304 |
| 1 Aug 2019 |
GBX |
100.2 |
101.64 |
98 |
100.4 |
100.4 |
+0.4 (+0.40%)
|
174,604 |
| 31 Jul 2019 |
GBX |
98 |
100.8 |
96.1 |
100 |
100 |
+2.8 (+2.88%)
|
294,286 |
| 30 Jul 2019 |
GBX |
100.4 |
100.4 |
95.5 |
97.2 |
97.2 |
-3 (-2.99%)
|
203,171 |
| 29 Jul 2019 |
GBX |
99.9 |
103.461 |
99.7329 |
100.2 |
100.2 |
-2.6 (-2.53%)
|
116,598 |
| 26 Jul 2019 |
GBX |
101.6 |
103 |
99.7 |
102.8 |
102.8 |
+1 (+0.98%)
|
187,918 |
| 25 Jul 2019 |
GBX |
98.9 |
102.6 |
98.6 |
101.8 |
101.8 |
+2.5 (+2.52%)
|
6,404,308 |
| 24 Jul 2019 |
GBX |
101.6 |
102 |
98.7401 |
99.3 |
99.3 |
-1.5 (-1.49%)
|
34,474 |
| 23 Jul 2019 |
GBX |
99.9 |
100.8 |
96.6 |
100.8 |
100.8 |
+3.5 (+3.60%)
|
180,326 |
| 22 Jul 2019 |
GBX |
96.5 |
98.9 |
95 |
97.3 |
97.3 |
+0.9 (+0.93%)
|
3,250,590 |
| 19 Jul 2019 |
GBX |
93 |
98.1549 |
92 |
96.4 |
96.4 |
+0.1 (+0.10%)
|
174,946 |
| 18 Jul 2019 |
GBX |
91 |
99.8 |
87.8879 |
96.3 |
96.3 |
+5.3 (+5.82%)
|
2,889,524 |
| 17 Jul 2019 |
GBX |
91 |
93.5 |
90.8 |
91 |
91 |
+0.5 (+0.55%)
|
461,342 |
| 16 Jul 2019 |
GBX |
91.4 |
92.4 |
90.4 |
90.5 |
90.5 |
-1.1 (-1.20%)
|
390,063 |
| 15 Jul 2019 |
GBX |
91.3 |
93 |
90.734 |
91.6 |
91.6 |
-2.3 (-2.45%)
|
77,137 |
| 12 Jul 2019 |
GBX |
91 |
96 |
90.416 |
93.9 |
93.9 |
+2.9 (+3.19%)
|
154,239 |
| 11 Jul 2019 |
GBX |
89.8 |
91.5 |
89.49 |
91 |
91 |
-0.3 (-0.33%)
|
1,533,087 |
