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 |
| 11 Apr 2019 |
GBX |
79.4 |
80.9 |
76.482 |
78.8 |
78.8 |
+2.7 (+3.55%)
|
2,593,569 |
| 10 Apr 2019 |
GBX |
79.8 |
79.8 |
75.4261 |
76.1 |
76.1 |
-1.5 (-1.93%)
|
279,839 |
| 9 Apr 2019 |
GBX |
79.2 |
79.2 |
76.8 |
77.6 |
77.6 |
0.0 (0.0%)
|
392,139 |
| 8 Apr 2019 |
GBX |
76.2 |
78 |
76.03 |
77.6 |
77.6 |
0.0 (0.0%)
|
356,734 |
| 5 Apr 2019 |
GBX |
77.7 |
78.4919 |
75.5 |
77.6 |
77.6 |
-0.5 (-0.64%)
|
880,848 |
| 4 Apr 2019 |
GBX |
77.4 |
80.88 |
75.8 |
78.1 |
78.1 |
-1.6 (-2.01%)
|
668,314 |
| 3 Apr 2019 |
GBX |
81.6 |
84 |
75 |
79.7 |
79.7 |
-4.7 (-5.57%)
|
1,270,010 |
| 2 Apr 2019 |
GBX |
83.3 |
85.4 |
83 |
84.4 |
84.4 |
+0.6 (+0.72%)
|
321,890 |
| 1 Apr 2019 |
GBX |
80 |
85.072 |
78.33 |
83.8 |
83.8 |
+4 (+5.01%)
|
306,785 |
| 29 Mar 2019 |
GBX |
80 |
80.8 |
77.6211 |
79.8 |
79.8 |
-0.1 (-0.13%)
|
1,035,314 |
| 28 Mar 2019 |
GBX |
79.5 |
80 |
77.928 |
79.9 |
79.9 |
+1.2 (+1.52%)
|
324,775 |
| 27 Mar 2019 |
GBX |
78.7 |
79.6353 |
77.9 |
78.7 |
78.7 |
+1.1 (+1.42%)
|
69,023 |
| 26 Mar 2019 |
GBX |
77 |
79.8651 |
76.1 |
77.6 |
77.6 |
-0.2 (-0.26%)
|
318,696 |
| 25 Mar 2019 |
GBX |
80.7 |
81.77 |
77 |
77.8 |
77.8 |
-3.1 (-3.83%)
|
617,432 |
| 22 Mar 2019 |
GBX |
86.1 |
86.1 |
80.9 |
80.9 |
80.9 |
-3.1 (-3.69%)
|
296,842 |
| 21 Mar 2019 |
GBX |
86.6 |
87.1521 |
83.5 |
84 |
84 |
-2.7 (-3.11%)
|
236,956 |
| 20 Mar 2019 |
GBX |
89.3 |
89.3 |
86.7 |
86.7 |
86.7 |
-1.7 (-1.92%)
|
108,951 |
| 19 Mar 2019 |
GBX |
87 |
93 |
87 |
88.4 |
88.4 |
-1.6 (-1.78%)
|
246,508 |
| 18 Mar 2019 |
GBX |
87 |
90.5 |
87 |
90 |
90 |
0.0 (0.0%)
|
1,036,889 |
| 15 Mar 2019 |
GBX |
87.4 |
90 |
87.4 |
90 |
90 |
+0.1 (+0.11%)
|
248,204 |
| 14 Mar 2019 |
GBX |
87.2 |
90 |
87.2 |
89.9 |
89.9 |
+2.7 (+3.10%)
|
218,410 |
| 13 Mar 2019 |
GBX |
90 |
90 |
87.2 |
87.2 |
87.2 |
-1 (-1.13%)
|
78,167 |
| 12 Mar 2019 |
GBX |
90.4 |
90.4 |
87.2 |
88.2 |
88.2 |
-0.7 (-0.79%)
|
81,477 |
| 11 Mar 2019 |
GBX |
91 |
91 |
86 |
88.9 |
88.9 |
-0.5 (-0.56%)
|
99,793 |
| 8 Mar 2019 |
GBX |
85 |
90.1 |
85 |
89.4 |
89.4 |
+2.3 (+2.64%)
|
175,784 |
| 7 Mar 2019 |
GBX |
93.5 |
93.5 |
86 |
87.1 |
87.1 |
-5.6 (-6.04%)
|
411,986 |
| 6 Mar 2019 |
GBX |
92.3 |
93.6 |
92 |
92.7 |
92.7 |
-1.1 (-1.17%)
|
45,312 |
| 5 Mar 2019 |
GBX |
94 |
94 |
92.3 |
93.8 |
93.8 |
0.0 (0.0%)
|
32,611 |
| 4 Mar 2019 |
GBX |
93.9 |
94.4 |
91.88 |
93.8 |
93.8 |
-0.2 (-0.21%)
|
278,820 |
| 1 Mar 2019 |
GBX |
95 |
95.4 |
92.5 |
94 |
94 |
-1.3 (-1.36%)
|
55,350 |
