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 |
| 4 Dec 2018 |
GBX |
107 |
108.79 |
106 |
106.6 |
106.6 |
0.0 (0.0%)
|
206,626 |
| 3 Dec 2018 |
GBX |
110.4 |
110.4 |
106.6 |
106.6 |
106.6 |
-2.4 (-2.20%)
|
555,473 |
| 30 Nov 2018 |
GBX |
110.4 |
111 |
108.4 |
109 |
109 |
+0.4 (+0.37%)
|
564,425 |
| 29 Nov 2018 |
GBX |
112 |
113.6 |
108.2 |
108.6 |
108.6 |
-3.4 (-3.04%)
|
247,940 |
| 28 Nov 2018 |
GBX |
109.4 |
113.3716 |
109.4 |
112 |
112 |
+2 (+1.82%)
|
264,241 |
| 27 Nov 2018 |
GBX |
109.8 |
111.7414 |
109.24 |
110 |
110 |
-0.6 (-0.54%)
|
365,338 |
| 26 Nov 2018 |
GBX |
113.8 |
113.8 |
110.4 |
110.6 |
110.6 |
-0.2 (-0.18%)
|
67,038 |
| 23 Nov 2018 |
GBX |
110 |
112.0793 |
110 |
110.8 |
110.8 |
-0.2 (-0.18%)
|
118,138 |
| 22 Nov 2018 |
GBX |
115 |
115.6 |
110 |
111 |
111 |
-4.6 (-3.98%)
|
155,850 |
| 21 Nov 2018 |
GBX |
108 |
115.8 |
108 |
115.6 |
115.6 |
+3.8 (+3.40%)
|
94,533 |
| 20 Nov 2018 |
GBX |
111.2 |
116 |
111.2 |
111.8 |
111.8 |
-1.2 (-1.06%)
|
1,526,247 |
| 19 Nov 2018 |
GBX |
109 |
116 |
108.8 |
113 |
113 |
+3 (+2.73%)
|
408,159 |
| 16 Nov 2018 |
GBX |
114.8 |
114.8 |
110 |
110 |
110 |
-2.8 (-2.48%)
|
53,393 |
| 15 Nov 2018 |
GBX |
112 |
115 |
111 |
112.8 |
112.8 |
-1 (-0.88%)
|
134,427 |
| 14 Nov 2018 |
GBX |
115.2 |
115.8 |
112.2 |
113.8 |
113.8 |
-2 (-1.73%)
|
177,859 |
| 13 Nov 2018 |
GBX |
115 |
117.1839 |
115 |
115.8 |
115.8 |
-0.2 (-0.17%)
|
3,462,475 |
| 12 Nov 2018 |
GBX |
120 |
120 |
115 |
116 |
116 |
-1 (-0.85%)
|
239,168 |
| 9 Nov 2018 |
GBX |
112.4 |
117 |
112.4 |
117 |
117 |
+1 (+0.86%)
|
128,403 |
| 8 Nov 2018 |
GBX |
118 |
118 |
115 |
116 |
116 |
+0.6 (+0.52%)
|
292,058 |
| 7 Nov 2018 |
GBX |
115 |
117.4 |
115 |
115.4 |
115.4 |
+0.4 (+0.35%)
|
628,999 |
| 6 Nov 2018 |
GBX |
111.4 |
117.8669 |
111.4 |
115 |
115 |
0.0 (0.0%)
|
293,001 |
| 5 Nov 2018 |
GBX |
115.4 |
115.6 |
114 |
115 |
115 |
+1 (+0.88%)
|
221,487 |
| 2 Nov 2018 |
GBX |
114 |
114.4 |
110.8 |
114 |
114 |
+4 (+3.64%)
|
522,462 |
| 1 Nov 2018 |
GBX |
111.8 |
112 |
110 |
110 |
110 |
-0.4 (-0.36%)
|
270,578 |
| 31 Oct 2018 |
GBX |
110 |
111.6164 |
107.6 |
110.4 |
110.4 |
-1.4 (-1.25%)
|
468,948 |
| 30 Oct 2018 |
GBX |
110 |
111.8 |
108.6 |
111.8 |
111.8 |
+1.4 (+1.27%)
|
688,836 |
| 29 Oct 2018 |
GBX |
103.2 |
110.8 |
100 |
110.4 |
110.4 |
+4.4 (+4.15%)
|
300,648 |
| 26 Oct 2018 |
GBX |
105.4 |
109 |
97.2 |
106 |
106 |
0.0 (0.0%)
|
797,383 |
| 25 Oct 2018 |
GBX |
109.2 |
112.9756 |
105.2 |
106 |
106 |
-8.2 (-7.18%)
|
397,658 |
| 24 Oct 2018 |
GBX |
103 |
115.3999 |
103 |
114.2 |
114.2 |
+14.6 (+14.66%)
|
2,430,041 |
