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 |
| 10 Jul 2019 |
GBX |
91 |
91.7 |
90.1 |
91.3 |
91.3 |
-0.7 (-0.76%)
|
58,007 |
| 9 Jul 2019 |
GBX |
90 |
92 |
89.8 |
92 |
92 |
+2 (+2.22%)
|
188,581 |
| 8 Jul 2019 |
GBX |
93.5 |
94.4 |
90 |
90 |
90 |
-6.5 (-6.74%)
|
321,799 |
| 5 Jul 2019 |
GBX |
97.1 |
97.9 |
95.4641 |
96.5 |
96.5 |
-0.4 (-0.41%)
|
121,471 |
| 4 Jul 2019 |
GBX |
95.5 |
97.8 |
93.0361 |
96.9 |
96.9 |
+1.9 (+2%)
|
185,203 |
| 3 Jul 2019 |
GBX |
98.5 |
102.4401 |
93.016 |
95 |
95 |
-6.2 (-6.13%)
|
338,907 |
| 2 Jul 2019 |
GBX |
101.4 |
103 |
99.3 |
101.2 |
101.2 |
+2.9 (+2.95%)
|
175,375 |
| 1 Jul 2019 |
GBX |
97 |
102.2 |
94.3 |
98.3 |
98.3 |
+1.9 (+1.97%)
|
243,741 |
| 28 Jun 2019 |
GBX |
96 |
97 |
95.49 |
96.4 |
96.4 |
+0.7 (+0.73%)
|
300,974 |
| 27 Jun 2019 |
GBX |
95.6 |
96.7 |
94.9 |
95.7 |
95.7 |
-0.2 (-0.21%)
|
179,252 |
| 26 Jun 2019 |
GBX |
92.9 |
96.2 |
92.1 |
95.9 |
95.9 |
+2.4 (+2.57%)
|
149,757 |
| 25 Jun 2019 |
GBX |
93.5 |
94.6 |
93.5 |
93.5 |
93.5 |
-0.8 (-0.85%)
|
158,975 |
| 24 Jun 2019 |
GBX |
93 |
94.9 |
92.2381 |
94.3 |
94.3 |
+0.8 (+0.86%)
|
160,475 |
| 21 Jun 2019 |
GBX |
95 |
96.6199 |
93.5 |
93.5 |
93.5 |
-1.5 (-1.58%)
|
2,485,000 |
| 20 Jun 2019 |
GBX |
95.9 |
96.2 |
93.25 |
95 |
95 |
+2 (+2.15%)
|
158,097 |
| 19 Jun 2019 |
GBX |
95.1 |
95.2 |
93 |
93 |
93 |
-1.8 (-1.90%)
|
84,147 |
| 18 Jun 2019 |
GBX |
93.9 |
95.4 |
93.2 |
94.8 |
94.8 |
+1.3 (+1.39%)
|
2,144,560 |
| 17 Jun 2019 |
GBX |
92.7 |
94.3 |
92.1 |
93.5 |
93.5 |
0.0 (0.0%)
|
121,004 |
| 14 Jun 2019 |
GBX |
93.1 |
95 |
93.1 |
93.5 |
93.5 |
0.0 (0.0%)
|
28,240 |
| 13 Jun 2019 |
GBX |
94.9 |
94.9 |
93 |
93.5 |
93.5 |
-1.5 (-1.58%)
|
115,690 |
| 12 Jun 2019 |
GBX |
92.7 |
95 |
92.7 |
95 |
95 |
0.0 (0.0%)
|
75,712 |
| 11 Jun 2019 |
GBX |
94.9 |
95 |
92.2 |
95 |
95 |
0.0 (0.0%)
|
49,549 |
| 10 Jun 2019 |
GBX |
90.6 |
95 |
90.4 |
95 |
95 |
+0.4 (+0.42%)
|
157,092 |
| 7 Jun 2019 |
GBX |
91.5 |
94.6 |
91.1301 |
94.6 |
94.6 |
+2.2 (+2.38%)
|
50,439 |
| 6 Jun 2019 |
GBX |
93.6 |
93.7 |
90.9 |
92.4 |
92.4 |
+0.1 (+0.11%)
|
17,467 |
| 5 Jun 2019 |
GBX |
92.9 |
93.6 |
91.7 |
92.3 |
92.3 |
+0.8 (+0.87%)
|
24,554 |
| 4 Jun 2019 |
GBX |
91.5 |
93.1618 |
91 |
91.5 |
91.5 |
+1.1 (+1.22%)
|
26,571 |
| 3 Jun 2019 |
GBX |
93.5 |
93.5 |
90.4 |
90.4 |
90.4 |
-3.1 (-3.32%)
|
38,736 |
| 31 May 2019 |
GBX |
94 |
94 |
91 |
93.5 |
93.5 |
+2.3 (+2.52%)
|
19,425 |
| 30 May 2019 |
GBX |
90.4 |
93.2 |
90.4 |
91.2 |
91.2 |
0.0 (0.0%)
|
38,054 |
