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 |
| 18 Jan 2019 |
GBX |
88.1 |
93.7 |
88.1 |
92.9 |
92.9 |
+1.4 (+1.53%)
|
166,192 |
| 17 Jan 2019 |
GBX |
88.2 |
93.2 |
88.2 |
91.5 |
91.5 |
+1.4 (+1.55%)
|
127,135 |
| 16 Jan 2019 |
GBX |
91.9 |
92.1 |
88.9 |
90.1 |
90.1 |
-3.3 (-3.53%)
|
176,723 |
| 15 Jan 2019 |
GBX |
93.7 |
96 |
92.2074 |
93.4 |
93.4 |
-1.4 (-1.48%)
|
168,477 |
| 14 Jan 2019 |
GBX |
93 |
96.5999 |
92 |
94.8 |
94.8 |
+0.8 (+0.85%)
|
169,593 |
| 11 Jan 2019 |
GBX |
93 |
98.39 |
93 |
94 |
94 |
+2 (+2.17%)
|
295,876 |
| 10 Jan 2019 |
GBX |
96 |
96.1641 |
92 |
92 |
92 |
-3 (-3.16%)
|
128,438 |
| 9 Jan 2019 |
GBX |
97 |
99.9999 |
95 |
95 |
95 |
-4.4 (-4.43%)
|
292,697 |
| 8 Jan 2019 |
GBX |
85.9 |
99.863 |
85.9 |
99.4 |
99.4 |
+10.3 (+11.56%)
|
390,369 |
| 7 Jan 2019 |
GBX |
85.9 |
89.5 |
85.9 |
89.1 |
89.1 |
+3.2 (+3.73%)
|
250,450 |
| 4 Jan 2019 |
GBX |
88.4 |
88.5 |
84.1 |
85.9 |
85.9 |
0.0 (0.0%)
|
275,147 |
| 3 Jan 2019 |
GBX |
85.2 |
88.51 |
85.2 |
85.9 |
85.9 |
-3.1 (-3.48%)
|
118,150 |
| 2 Jan 2019 |
GBX |
85.2 |
90.3 |
85.2 |
89 |
89 |
-0.3 (-0.34%)
|
138,308 |
| 31 Dec 2018 |
GBX |
91.1 |
91.1 |
87.625 |
89.3 |
89.3 |
+1.5 (+1.71%)
|
68,506 |
| 28 Dec 2018 |
GBX |
90 |
90 |
87.8 |
87.8 |
87.8 |
-1.1 (-1.24%)
|
112,331 |
| 27 Dec 2018 |
GBX |
84.3 |
89.3 |
84.3 |
88.9 |
88.9 |
+1.8 (+2.07%)
|
117,614 |
| 24 Dec 2018 |
GBX |
85.2 |
88 |
84.3 |
87.1 |
87.1 |
+2.1 (+2.47%)
|
285,721 |
| 21 Dec 2018 |
GBX |
86 |
86.1 |
83.7999 |
85 |
85 |
0.0 (0.0%)
|
467,609 |
| 20 Dec 2018 |
GBX |
88.1 |
90.3 |
84.6 |
85 |
85 |
-4.4 (-4.92%)
|
326,422 |
| 19 Dec 2018 |
GBX |
87.8 |
90.9 |
86.3 |
89.4 |
89.4 |
+1.4 (+1.59%)
|
520,894 |
| 18 Dec 2018 |
GBX |
84.5 |
89.1 |
84.5 |
88 |
88 |
0.0 (0.0%)
|
1,002,599 |
| 17 Dec 2018 |
GBX |
88 |
90.576 |
87.3 |
88 |
88 |
-2.7 (-2.98%)
|
601,417 |
| 14 Dec 2018 |
GBX |
87 |
90.7 |
87 |
90.7 |
90.7 |
+3.7 (+4.25%)
|
424,493 |
| 13 Dec 2018 |
GBX |
87 |
88 |
86.1 |
87 |
87 |
-0.5 (-0.57%)
|
636,888 |
| 12 Dec 2018 |
GBX |
85.3 |
88 |
81 |
87.5 |
87.5 |
+2 (+2.34%)
|
2,003,165 |
| 11 Dec 2018 |
GBX |
90 |
95.4 |
85.1 |
85.5 |
85.5 |
-5.5 (-6.04%)
|
1,774,058 |
| 10 Dec 2018 |
GBX |
104.2 |
105.6561 |
87.4 |
91 |
91 |
-15.2 (-14.31%)
|
1,414,239 |
| 7 Dec 2018 |
GBX |
106 |
107 |
104 |
106.2 |
106.2 |
+2.2 (+2.12%)
|
234,139 |
| 6 Dec 2018 |
GBX |
103.8 |
104 |
103.2 |
104 |
104 |
-0.8 (-0.76%)
|
163,813 |
| 5 Dec 2018 |
GBX |
105.8 |
107 |
103.4 |
104.8 |
104.8 |
-1.8 (-1.69%)
|
242,465 |
