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 |
| 23 Oct 2018 |
GBX |
104.6 |
105.6 |
99.5 |
99.6 |
99.6 |
-6.8 (-6.39%)
|
606,849 |
| 22 Oct 2018 |
GBX |
106 |
107.4 |
103.3668 |
106.4 |
106.4 |
0.0 (0.0%)
|
448,122 |
| 19 Oct 2018 |
GBX |
108 |
108.3592 |
105.4 |
106.4 |
106.4 |
-1.6 (-1.48%)
|
234,966 |
| 18 Oct 2018 |
GBX |
110 |
111 |
108 |
108 |
108 |
-7 (-6.09%)
|
212,156 |
| 17 Oct 2018 |
GBX |
114.8 |
115.6 |
111.692 |
115 |
115 |
+1.4 (+1.23%)
|
1,212,459 |
| 16 Oct 2018 |
GBX |
113.6 |
115 |
111 |
113.6 |
113.6 |
+1.6 (+1.43%)
|
190,143 |
| 15 Oct 2018 |
GBX |
110 |
117.1792 |
110 |
112 |
112 |
-3 (-2.61%)
|
314,679 |
| 12 Oct 2018 |
GBX |
117.4 |
117.4 |
112.5001 |
115 |
115 |
+3 (+2.68%)
|
1,041,316 |
| 11 Oct 2018 |
GBX |
112.6 |
114.8 |
110.1616 |
112 |
112 |
-5.6 (-4.76%)
|
499,372 |
| 10 Oct 2018 |
GBX |
120 |
121.4 |
117 |
117.6 |
117.6 |
-2.6 (-2.16%)
|
796,596 |
| 9 Oct 2018 |
GBX |
121 |
122.1 |
118.4 |
120.2 |
120.2 |
-0.8 (-0.66%)
|
230,236 |
| 8 Oct 2018 |
GBX |
126 |
126 |
117.4808 |
121 |
121 |
-4 (-3.20%)
|
198,531 |
| 5 Oct 2018 |
GBX |
130 |
130 |
124.2 |
125 |
125 |
0.0 (0.0%)
|
820,325 |
| 4 Oct 2018 |
GBX |
124.8 |
126.2 |
124.0881 |
125 |
125 |
-0.8 (-0.64%)
|
583,943 |
| 3 Oct 2018 |
GBX |
124.4 |
130 |
124.4 |
125.8 |
125.8 |
+1.6 (+1.29%)
|
570,210 |
| 2 Oct 2018 |
GBX |
123.6 |
125.2 |
120.2 |
124.2 |
124.2 |
+1.6 (+1.31%)
|
65,845 |
| 1 Oct 2018 |
GBX |
123.6 |
125.8 |
120 |
122.6 |
122.6 |
-1.8 (-1.45%)
|
73,844 |
| 28 Sep 2018 |
GBX |
120 |
124.9835 |
120 |
124.4 |
124.4 |
-0.4 (-0.32%)
|
329,833 |
| 27 Sep 2018 |
GBX |
129.2 |
129.2 |
122.03 |
124.8 |
124.8 |
+1.6 (+1.30%)
|
146,572 |
| 26 Sep 2018 |
GBX |
125.8 |
126.44 |
122.0201 |
123.2 |
123.2 |
-4.4 (-3.45%)
|
219,734 |
| 25 Sep 2018 |
GBX |
126 |
129.2 |
124.6 |
127.6 |
127.6 |
+2 (+1.59%)
|
474,359 |
| 24 Sep 2018 |
GBX |
130 |
130 |
125.2 |
125.6 |
125.6 |
+0.6 (+0.48%)
|
210,933 |
| 21 Sep 2018 |
GBX |
124.4 |
126.8879 |
124.1281 |
125 |
125 |
0.0 (0.0%)
|
361,262 |
| 20 Sep 2018 |
GBX |
120 |
127.2 |
120 |
125 |
125 |
+1.6 (+1.30%)
|
890,456 |
| 19 Sep 2018 |
GBX |
124 |
126.6 |
123.4 |
123.4 |
123.4 |
-0.6 (-0.48%)
|
373,009 |
| 18 Sep 2018 |
GBX |
120 |
124.4 |
120 |
124 |
124 |
-1 (-0.80%)
|
243,643 |
| 17 Sep 2018 |
GBX |
120.4 |
127.4 |
120.2 |
125 |
125 |
+1 (+0.81%)
|
143,156 |
| 14 Sep 2018 |
GBX |
124.2 |
125.8 |
124 |
124 |
124 |
-0.8 (-0.64%)
|
247,474 |
| 13 Sep 2018 |
GBX |
124 |
125.8 |
124 |
124.8 |
124.8 |
+1 (+0.81%)
|
152,297 |
| 12 Sep 2018 |
GBX |
125 |
125 |
118 |
123.8 |
123.8 |
+1.6 (+1.31%)
|
906,643 |
