Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2018 |
GBX |
162.4 |
163.2 |
160.6 |
161 |
161 |
-1 (-0.62%)
|
197,266 |
| 2 May 2018 |
GBX |
164.8 |
164.8 |
159.6121 |
162 |
162 |
-2 (-1.22%)
|
304,173 |
| 1 May 2018 |
GBX |
160 |
166 |
159.0001 |
164 |
164 |
+4.2 (+2.63%)
|
4,211,872 |
| 30 Apr 2018 |
GBX |
158 |
160 |
156 |
159.8 |
159.8 |
+0.8 (+0.50%)
|
1,535,783 |
| 27 Apr 2018 |
GBX |
158.2 |
159.6 |
156.8922 |
159 |
159 |
+0.6 (+0.38%)
|
170,312 |
| 26 Apr 2018 |
GBX |
160 |
160.4 |
157.2 |
158.4 |
158.4 |
-1 (-0.63%)
|
279,893 |
| 25 Apr 2018 |
GBX |
161.8 |
162.4 |
159.4 |
159.4 |
159.4 |
-1.6 (-0.99%)
|
628,575 |
| 24 Apr 2018 |
GBX |
165.8 |
165.8 |
159.6 |
161 |
161 |
-2.4 (-1.47%)
|
234,092 |
| 23 Apr 2018 |
GBX |
161.4 |
165 |
161.4 |
163.4 |
163.4 |
+2.6 (+1.62%)
|
1,309,136 |
| 20 Apr 2018 |
GBX |
161.6 |
166 |
160 |
160.8 |
160.8 |
-0.2 (-0.12%)
|
599,401 |
| 19 Apr 2018 |
GBX |
165.4 |
165.4 |
161 |
161 |
161 |
-0.8 (-0.49%)
|
271,352 |
| 18 Apr 2018 |
GBX |
163 |
165 |
160 |
161.8 |
161.8 |
-3.2 (-1.94%)
|
1,123,446 |
| 17 Apr 2018 |
GBX |
163.4 |
165.6 |
163.0241 |
165 |
165 |
+1.4 (+0.86%)
|
124,825 |
| 16 Apr 2018 |
GBX |
162.2 |
165 |
162 |
163.6 |
163.6 |
-0.2 (-0.12%)
|
93,708 |
| 13 Apr 2018 |
GBX |
165.4 |
166 |
163.2 |
163.8 |
163.8 |
-1.2 (-0.73%)
|
191,004 |
| 12 Apr 2018 |
GBX |
164.4 |
165.8 |
163.5 |
165 |
165 |
0.0 (0.0%)
|
320,105 |
| 11 Apr 2018 |
GBX |
165.8 |
166 |
164.4 |
165 |
165 |
-0.4 (-0.24%)
|
108,376 |
| 10 Apr 2018 |
GBX |
165.8 |
168.84 |
163 |
165.4 |
165.4 |
+0.2 (+0.12%)
|
259,735 |
| 9 Apr 2018 |
GBX |
163.8 |
166 |
161.3441 |
165.2 |
165.2 |
+1.2 (+0.73%)
|
335,227 |
| 6 Apr 2018 |
GBX |
163.6 |
165 |
162.2 |
164 |
164 |
0.0 (0.0%)
|
93,681 |
| 5 Apr 2018 |
GBX |
161.4 |
166 |
161 |
164 |
164 |
+1 (+0.61%)
|
127,724 |
| 4 Apr 2018 |
GBX |
161.6 |
165 |
160 |
163 |
163 |
-3 (-1.81%)
|
266,529 |
| 3 Apr 2018 |
GBX |
162.4 |
168.8 |
161.9281 |
166 |
166 |
+1.4 (+0.85%)
|
171,064 |
| 29 Mar 2018 |
GBX |
161.2 |
166.0587 |
161.2 |
164.6 |
164.6 |
-2.6 (-1.56%)
|
213,987 |
| 28 Mar 2018 |
GBX |
160.4 |
167.2 |
160.2 |
167.2 |
167.2 |
+2.6 (+1.58%)
|
135,272 |
| 27 Mar 2018 |
GBX |
163.2 |
164.6 |
157.66 |
164.6 |
164.6 |
+1.4 (+0.86%)
|
432,083 |
| 26 Mar 2018 |
GBX |
164.2 |
169.2 |
153 |
163.2 |
163.2 |
-0.2 (-0.12%)
|
416,031 |
| 23 Mar 2018 |
GBX |
167.4 |
167.4 |
162.02 |
163.4 |
163.4 |
-5.2 (-3.08%)
|
218,496 |
| 22 Mar 2018 |
GBX |
170 |
172.6 |
167.83 |
168.6 |
168.6 |
-1.4 (-0.82%)
|
93,420 |
| 21 Mar 2018 |
GBX |
174.4 |
175.22 |
165.2 |
170 |
170 |
+0.4 (+0.24%)
|
176,355 |
