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 Jun 2018 |
GBX |
113.8 |
114.02 |
110.6143 |
111.8 |
111.8 |
-1.6 (-1.41%)
|
844,617 |
| 15 Jun 2018 |
GBX |
114.6 |
114.6 |
112.4 |
113.4 |
113.4 |
-1 (-0.87%)
|
991,236 |
| 14 Jun 2018 |
GBX |
114 |
115.8 |
113 |
114.4 |
114.4 |
+0.4 (+0.35%)
|
771,648 |
| 13 Jun 2018 |
GBX |
112.8 |
114.6239 |
112.24 |
114 |
114 |
+1.2 (+1.06%)
|
982,488 |
| 12 Jun 2018 |
GBX |
113.6 |
114.7999 |
110 |
112.8 |
112.8 |
-2.2 (-1.91%)
|
683,452 |
| 11 Jun 2018 |
GBX |
116.2 |
117.12 |
112.2 |
115 |
115 |
-0.4 (-0.35%)
|
1,143,156 |
| 8 Jun 2018 |
GBX |
114.2 |
118.4 |
114.2 |
115.4 |
115.4 |
+2 (+1.76%)
|
2,192,333 |
| 7 Jun 2018 |
GBX |
115 |
116.4 |
112.4 |
113.4 |
113.4 |
-0.6 (-0.53%)
|
4,148,985 |
| 6 Jun 2018 |
GBX |
110.8 |
116.5951 |
110.3041 |
114 |
114 |
+2.4 (+2.15%)
|
4,759,214 |
| 5 Jun 2018 |
GBX |
110.2 |
112 |
107.2 |
111.6 |
111.6 |
+1.2 (+1.09%)
|
1,479,806 |
| 4 Jun 2018 |
GBX |
112.6 |
115 |
108.8 |
110.4 |
110.4 |
-2.2 (-1.95%)
|
5,496,378 |
| 1 Jun 2018 |
GBX |
108.8 |
115.4 |
104.9181 |
112.6 |
112.6 |
+2.8 (+2.55%)
|
6,595,901 |
| 31 May 2018 |
GBX |
110.8 |
114.4 |
103.2 |
109.8 |
109.8 |
-1.4 (-1.26%)
|
2,034,006 |
| 30 May 2018 |
GBX |
119 |
128 |
106 |
111.2 |
111.2 |
-40.2 (-26.55%)
|
9,517,847 |
| 29 May 2018 |
GBX |
153 |
153.9279 |
149.8 |
151.4 |
151.4 |
-0.6 (-0.39%)
|
144,877 |
| 25 May 2018 |
GBX |
154.8 |
155 |
149.43 |
152 |
152 |
-1.6 (-1.04%)
|
162,849 |
| 24 May 2018 |
GBX |
148.4 |
155.2 |
148.4 |
153.6 |
153.6 |
+5.2 (+3.50%)
|
580,114 |
| 23 May 2018 |
GBX |
155.6 |
156.0667 |
144 |
148.4 |
148.4 |
-8.6 (-5.48%)
|
1,335,223 |
| 22 May 2018 |
GBX |
158.4 |
160.6 |
156 |
157 |
157 |
-2 (-1.26%)
|
177,906 |
| 21 May 2018 |
GBX |
164 |
164 |
158.2 |
159 |
159 |
-1.8 (-1.12%)
|
125,563 |
| 18 May 2018 |
GBX |
158 |
161.8 |
158 |
160.8 |
160.8 |
+1 (+0.63%)
|
141,132 |
| 17 May 2018 |
GBX |
161.8 |
163.4 |
158 |
159.8 |
159.8 |
-2.4 (-1.48%)
|
157,045 |
| 16 May 2018 |
GBX |
161 |
164 |
160.8 |
162.2 |
162.2 |
+0.2 (+0.12%)
|
203,634 |
| 15 May 2018 |
GBX |
159.4 |
162 |
159 |
162 |
162 |
+2 (+1.25%)
|
544,439 |
| 14 May 2018 |
GBX |
161.6 |
161.66 |
159 |
160 |
160 |
-0.8 (-0.50%)
|
310,094 |
| 11 May 2018 |
GBX |
162 |
162.2 |
160.4 |
160.8 |
160.8 |
-1 (-0.62%)
|
221,077 |
| 10 May 2018 |
GBX |
162 |
162.6 |
161.0079 |
161.8 |
161.8 |
+0.4 (+0.25%)
|
220,606 |
| 9 May 2018 |
GBX |
161 |
163 |
160.6 |
161.4 |
161.4 |
+0.4 (+0.25%)
|
204,455 |
| 8 May 2018 |
GBX |
161.2 |
162 |
160 |
161 |
161 |
+0.6 (+0.37%)
|
1,186,876 |
| 4 May 2018 |
GBX |
161.6 |
162 |
160 |
160.4 |
160.4 |
-0.6 (-0.37%)
|
212,363 |
