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 Sep 2018 |
GBX |
123.2 |
123.2 |
118.8 |
122.2 |
122.2 |
+0.2 (+0.16%)
|
478,482 |
| 10 Sep 2018 |
GBX |
125.4 |
126.9779 |
121.2001 |
122 |
122 |
-2 (-1.61%)
|
102,961 |
| 7 Sep 2018 |
GBX |
125.2 |
126.6 |
121.6 |
124 |
124 |
-1 (-0.80%)
|
332,519 |
| 6 Sep 2018 |
GBX |
124 |
126 |
124 |
125 |
125 |
+0.4 (+0.32%)
|
224,553 |
| 5 Sep 2018 |
GBX |
123.8 |
125.6 |
122.4 |
124.6 |
124.6 |
-0.4 (-0.32%)
|
726,277 |
| 4 Sep 2018 |
GBX |
124 |
127.0161 |
123.4 |
125 |
125 |
+0.6 (+0.48%)
|
462,154 |
| 3 Sep 2018 |
GBX |
123 |
127.4 |
123 |
124.4 |
124.4 |
+0.4 (+0.32%)
|
126,671 |
| 31 Aug 2018 |
GBX |
129.6 |
129.6 |
123.4 |
124 |
124 |
-1.2 (-0.96%)
|
473,328 |
| 30 Aug 2018 |
GBX |
127.2 |
128.4 |
123 |
125.2 |
125.2 |
-2 (-1.57%)
|
682,971 |
| 29 Aug 2018 |
GBX |
132 |
132 |
126.8721 |
127.2 |
127.2 |
-0.8 (-0.63%)
|
210,985 |
| 28 Aug 2018 |
GBX |
128.8 |
129.9939 |
126.44 |
128 |
128 |
+1.6 (+1.27%)
|
347,789 |
| 24 Aug 2018 |
GBX |
123 |
128 |
123 |
126.4 |
126.4 |
-0.8 (-0.63%)
|
429,624 |
| 23 Aug 2018 |
GBX |
128 |
130.2 |
125.8 |
127.2 |
127.2 |
+1.6 (+1.27%)
|
429,738 |
| 22 Aug 2018 |
GBX |
124 |
126.6977 |
121.6 |
125.6 |
125.6 |
+3.4 (+2.78%)
|
5,806,551 |
| 21 Aug 2018 |
GBX |
119.2 |
122.6 |
119.2 |
122.2 |
122.2 |
+3 (+2.52%)
|
633,740 |
| 20 Aug 2018 |
GBX |
119 |
121 |
118.29 |
119.2 |
119.2 |
+0.2 (+0.17%)
|
1,105,517 |
| 17 Aug 2018 |
GBX |
120 |
120 |
117.86 |
119 |
119 |
+0.6 (+0.51%)
|
783,644 |
| 16 Aug 2018 |
GBX |
121.8 |
121.8 |
118 |
118.4 |
118.4 |
+0.4 (+0.34%)
|
563,118 |
| 15 Aug 2018 |
GBX |
120 |
120 |
114.8 |
118 |
118 |
0.0 (0.0%)
|
708,469 |
| 14 Aug 2018 |
GBX |
118.6 |
119 |
117.6 |
118 |
118 |
0.0 (0.0%)
|
646,937 |
| 13 Aug 2018 |
GBX |
114 |
118.2 |
114 |
118 |
118 |
0.0 (0.0%)
|
589,489 |
| 10 Aug 2018 |
GBX |
118 |
118.8 |
116.1 |
118 |
118 |
-0.8 (-0.67%)
|
487,596 |
| 9 Aug 2018 |
GBX |
115.8 |
119 |
115.8 |
118.8 |
118.8 |
+0.8 (+0.68%)
|
496,491 |
| 8 Aug 2018 |
GBX |
116.8 |
118.8 |
115.4 |
118 |
118 |
0.0 (0.0%)
|
592,946 |
| 7 Aug 2018 |
GBX |
114 |
119.6 |
114 |
118 |
118 |
0.0 (0.0%)
|
471,518 |
| 6 Aug 2018 |
GBX |
115 |
119.4 |
115 |
118 |
118 |
-2.6 (-2.16%)
|
2,005,093 |
| 3 Aug 2018 |
GBX |
113 |
121.8 |
112.3 |
120.6 |
120.6 |
+6.6 (+5.79%)
|
937,266 |
| 2 Aug 2018 |
GBX |
111 |
117 |
111 |
114 |
114 |
+0.8 (+0.71%)
|
1,950,236 |
| 1 Aug 2018 |
GBX |
111.2 |
114.8 |
109.4 |
113.2 |
113.2 |
+2 (+1.80%)
|
1,319,729 |
| 31 Jul 2018 |
GBX |
109 |
111.6 |
109 |
111.2 |
111.2 |
+3.2 (+2.96%)
|
1,203,102 |
