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 |
| 8 Jan 2024 |
GBX |
128 |
129.8 |
123.5208 |
127 |
127 |
+0.2 (+0.16%)
|
365,416 |
| 5 Jan 2024 |
GBX |
125 |
128.282 |
118.844 |
126.8 |
126.8 |
+7.2 (+6.02%)
|
9,146,912 |
| 4 Jan 2024 |
GBX |
120.6 |
124.2 |
118.596 |
119.6 |
119.6 |
-1 (-0.83%)
|
415,520 |
| 3 Jan 2024 |
GBX |
122 |
125.2 |
116.7022 |
120.6 |
120.6 |
-3.6 (-2.90%)
|
1,028,088 |
| 2 Jan 2024 |
GBX |
125 |
129.6 |
122 |
124.2 |
124.2 |
-0.8 (-0.64%)
|
191,689 |
| 29 Dec 2023 |
GBX |
125.6 |
129.2 |
125 |
125 |
125 |
-2.8 (-2.19%)
|
128,338 |
| 28 Dec 2023 |
GBX |
128.8 |
129.6 |
125.2 |
127.8 |
127.8 |
+0.8 (+0.63%)
|
243,325 |
| 27 Dec 2023 |
GBX |
126.2 |
130.8 |
125.2 |
127 |
127 |
0.0 (0.0%)
|
216,794 |
| 22 Dec 2023 |
GBX |
127 |
129.288 |
126.201 |
127 |
127 |
0.0 (0.0%)
|
109,998 |
| 21 Dec 2023 |
GBX |
125 |
128 |
125 |
127 |
127 |
+1 (+0.79%)
|
149,607 |
| 20 Dec 2023 |
GBX |
131 |
131 |
123.9705 |
126 |
126 |
-2.2 (-1.72%)
|
676,974 |
| 19 Dec 2023 |
GBX |
131 |
131 |
126.108 |
128.2 |
128.2 |
+1.4 (+1.10%)
|
213,590 |
| 18 Dec 2023 |
GBX |
131 |
131 |
125.8 |
126.8 |
126.8 |
-0.2 (-0.16%)
|
279,821 |
| 15 Dec 2023 |
GBX |
126 |
128.6 |
125.8 |
127 |
127 |
+0.6 (+0.47%)
|
5,002,924 |
| 14 Dec 2023 |
GBX |
126.2 |
128.4 |
125.2 |
126.4 |
126.4 |
+2 (+1.61%)
|
491,741 |
| 13 Dec 2023 |
GBX |
125.4 |
129.8 |
124.399 |
124.4 |
124.4 |
-0.6 (-0.48%)
|
425,917 |
| 12 Dec 2023 |
GBX |
127 |
128.8 |
124.3345 |
125 |
125 |
-0.8 (-0.64%)
|
612,730 |
| 11 Dec 2023 |
GBX |
125 |
128.8 |
124.3701 |
125.8 |
125.8 |
-2.6 (-2.02%)
|
586,834 |
| 8 Dec 2023 |
GBX |
126.8 |
132.8 |
126.8 |
128.4 |
128.4 |
-1.6 (-1.23%)
|
250,469 |
| 7 Dec 2023 |
GBX |
134.4 |
134.4 |
125.27 |
130 |
130 |
+1.6 (+1.25%)
|
312,353 |
| 6 Dec 2023 |
GBX |
126 |
130.4 |
126 |
128.4 |
128.4 |
-0.2 (-0.16%)
|
1,184,565 |
| 5 Dec 2023 |
GBX |
126 |
130.6 |
126 |
128.6 |
128.6 |
+1.4 (+1.10%)
|
255,950 |
| 4 Dec 2023 |
GBX |
131 |
133.2 |
127.1381 |
127.2 |
127.2 |
-2.8 (-2.15%)
|
480,359 |
| 1 Dec 2023 |
GBX |
128.6 |
132.2 |
126.918 |
130 |
130 |
+2.2 (+1.72%)
|
998,108 |
| 30 Nov 2023 |
GBX |
136 |
136 |
120 |
127.8 |
127.8 |
-5.8 (-4.34%)
|
2,692,653 |
| 29 Nov 2023 |
GBX |
134.2 |
135 |
132.8714 |
133.6 |
133.6 |
-0.4 (-0.30%)
|
484,337 |
| 28 Nov 2023 |
GBX |
135 |
137.2 |
131.2 |
134 |
134 |
0.0 (0.0%)
|
419,787 |
| 27 Nov 2023 |
GBX |
135.4 |
140.4 |
132.6 |
134 |
134 |
0.0 (0.0%)
|
1,119,972 |
| 24 Nov 2023 |
GBX |
135.2 |
135.4 |
133.4 |
134 |
134 |
-1.2 (-0.89%)
|
183,554 |
| 23 Nov 2023 |
GBX |
142.6 |
142.6 |
133.6 |
135.2 |
135.2 |
-1 (-0.73%)
|
216,121 |
