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 |
| 20 Mar 2018 |
GBX |
175.8 |
175.8 |
169.6 |
169.6 |
169.6 |
-1.6 (-0.93%)
|
82,547 |
| 19 Mar 2018 |
GBX |
179.8 |
179.8 |
170.8 |
171.2 |
171.2 |
-2.2 (-1.27%)
|
53,296 |
| 16 Mar 2018 |
GBX |
176 |
178.2 |
173.2 |
173.4 |
173.4 |
-0.6 (-0.34%)
|
111,453 |
| 15 Mar 2018 |
GBX |
177.8 |
177.8 |
173 |
174 |
174 |
-0.6 (-0.34%)
|
150,608 |
| 14 Mar 2018 |
GBX |
178 |
178 |
174.2 |
174.6 |
174.6 |
-2.2 (-1.24%)
|
54,359 |
| 13 Mar 2018 |
GBX |
179 |
179.4 |
176 |
176.8 |
176.8 |
-2 (-1.12%)
|
288,786 |
| 12 Mar 2018 |
GBX |
178.8 |
184 |
178 |
178.8 |
178.8 |
-1.2 (-0.67%)
|
69,580 |
| 9 Mar 2018 |
GBX |
178.2 |
183.2 |
178.2 |
180 |
180 |
+2 (+1.12%)
|
71,213 |
| 8 Mar 2018 |
GBX |
183.8 |
183.8 |
176.98 |
178 |
178 |
0.0 (0.0%)
|
342,607 |
| 7 Mar 2018 |
GBX |
180.2 |
182.15 |
178 |
178 |
178 |
-0.8 (-0.45%)
|
97,084 |
| 6 Mar 2018 |
GBX |
181.6 |
181.86 |
178 |
178.8 |
178.8 |
-0.8 (-0.45%)
|
98,387 |
| 5 Mar 2018 |
GBX |
176.4 |
180.2 |
176.4 |
179.6 |
179.6 |
+1.6 (+0.90%)
|
94,717 |
| 2 Mar 2018 |
GBX |
178 |
179.8 |
177 |
178 |
178 |
-1.2 (-0.67%)
|
111,358 |
| 1 Mar 2018 |
GBX |
184.4 |
185 |
177.8 |
179.2 |
179.2 |
-3.4 (-1.86%)
|
106,908 |
| 28 Feb 2018 |
GBX |
182.4 |
184.4 |
178.8 |
182.6 |
182.6 |
+3.6 (+2.01%)
|
702,467 |
| 27 Feb 2018 |
GBX |
180.4 |
180.4 |
179 |
179 |
179 |
-1.4 (-0.78%)
|
141,679 |
| 26 Feb 2018 |
GBX |
180.6 |
182.4 |
179.8 |
180.4 |
180.4 |
-2.2 (-1.20%)
|
33,512 |
| 23 Feb 2018 |
GBX |
182 |
184 |
179.3801 |
182.6 |
182.6 |
+0.8 (+0.44%)
|
54,184 |
| 22 Feb 2018 |
GBX |
177.6 |
181.8 |
176.8 |
181.8 |
181.8 |
+2.8 (+1.56%)
|
440,160 |
| 21 Feb 2018 |
GBX |
177.2 |
179.6 |
177.2 |
179 |
179 |
+0.4 (+0.22%)
|
494,676 |
| 20 Feb 2018 |
GBX |
177.2 |
179.2 |
177.2 |
178.6 |
178.6 |
-0.4 (-0.22%)
|
143,092 |
| 19 Feb 2018 |
GBX |
179.2 |
181.8 |
178.0761 |
179 |
179 |
+0.6 (+0.34%)
|
325,740 |
| 16 Feb 2018 |
GBX |
176.8 |
179.8 |
176 |
178.4 |
178.4 |
+1 (+0.56%)
|
166,185 |
| 15 Feb 2018 |
GBX |
175.2 |
178 |
174.4 |
177.4 |
177.4 |
+2.6 (+1.49%)
|
52,859 |
| 14 Feb 2018 |
GBX |
172.2 |
175 |
172 |
174.8 |
174.8 |
+1.8 (+1.04%)
|
418,542 |
| 13 Feb 2018 |
GBX |
172.4 |
174.4 |
169.2 |
173 |
173 |
+1.4 (+0.82%)
|
244,464 |
| 12 Feb 2018 |
GBX |
169.4 |
173 |
166.8641 |
171.6 |
171.6 |
+0.2 (+0.12%)
|
90,180 |
| 9 Feb 2018 |
GBX |
168.6 |
171.6 |
166.5698 |
171.4 |
171.4 |
+1.6 (+0.94%)
|
495,438 |
| 8 Feb 2018 |
GBX |
174.4 |
174.6 |
169.4 |
169.8 |
169.8 |
-3.2 (-1.85%)
|
215,435 |
| 7 Feb 2018 |
GBX |
171 |
175 |
169.6 |
173 |
173 |
+5 (+2.98%)
|
206,099 |
