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 |
| 6 Feb 2018 |
GBX |
172.6 |
173.8 |
167.8001 |
168 |
168 |
-7.8 (-4.44%)
|
356,322 |
| 5 Feb 2018 |
GBX |
177.2 |
181.84 |
173.15 |
175.8 |
175.8 |
-9.2 (-4.97%)
|
275,211 |
| 2 Feb 2018 |
GBX |
180.8 |
185.4 |
177.3001 |
185 |
185 |
+2.6 (+1.43%)
|
60,080 |
| 1 Feb 2018 |
GBX |
176.2 |
182.6 |
176.2 |
182.4 |
182.4 |
-0.6 (-0.33%)
|
53,987 |
| 31 Jan 2018 |
GBX |
182.8 |
183 |
177 |
183 |
183 |
+4.8 (+2.69%)
|
144,455 |
| 30 Jan 2018 |
GBX |
183.2 |
184.1 |
178.2 |
178.2 |
178.2 |
-3.8 (-2.09%)
|
120,146 |
| 29 Jan 2018 |
GBX |
184.8 |
185.2899 |
182 |
182 |
182 |
-5 (-2.67%)
|
90,698 |
| 26 Jan 2018 |
GBX |
177.2 |
187 |
177.2 |
187 |
187 |
+4.4 (+2.41%)
|
79,485 |
| 25 Jan 2018 |
GBX |
180 |
184.9 |
178.2 |
182.6 |
182.6 |
+3.2 (+1.78%)
|
819,008 |
| 24 Jan 2018 |
GBX |
180 |
185 |
179.4 |
179.4 |
179.4 |
-3.2 (-1.75%)
|
153,646 |
| 23 Jan 2018 |
GBX |
178 |
186 |
178 |
182.6 |
182.6 |
+4.4 (+2.47%)
|
352,647 |
| 22 Jan 2018 |
GBX |
189.4 |
189.4 |
176.4455 |
178.2 |
178.2 |
-5.6 (-3.05%)
|
264,964 |
| 19 Jan 2018 |
GBX |
191.8 |
191.8 |
182.4174 |
183.8 |
183.8 |
-4.2 (-2.23%)
|
179,048 |
| 18 Jan 2018 |
GBX |
187.8 |
193 |
185.8 |
188 |
188 |
+0.2 (+0.11%)
|
410,983 |
| 17 Jan 2018 |
GBX |
186 |
188.4 |
185.6 |
187.8 |
187.8 |
-1.2 (-0.63%)
|
33,097 |
| 16 Jan 2018 |
GBX |
187.2 |
192.6 |
185.9 |
189 |
189 |
0.0 (0.0%)
|
170,328 |
| 15 Jan 2018 |
GBX |
188 |
190.0441 |
182.18 |
189 |
189 |
+7 (+3.85%)
|
202,473 |
| 12 Jan 2018 |
GBX |
186.8 |
190.2 |
182 |
182 |
182 |
-7.6 (-4.01%)
|
179,154 |
| 11 Jan 2018 |
GBX |
186.6 |
192.8 |
186.2 |
189.6 |
189.6 |
-0.4 (-0.21%)
|
127,875 |
| 10 Jan 2018 |
GBX |
188 |
192.4 |
186.2 |
190 |
190 |
+2.6 (+1.39%)
|
199,443 |
| 9 Jan 2018 |
GBX |
186.6 |
190.2 |
183.5051 |
187.4 |
187.4 |
-1.4 (-0.74%)
|
103,301 |
| 8 Jan 2018 |
GBX |
190.4 |
192.8 |
185.2 |
188.8 |
188.8 |
-2.6 (-1.36%)
|
199,502 |
| 5 Jan 2018 |
GBX |
192.6 |
194 |
189.1 |
191.4 |
191.4 |
+1.4 (+0.74%)
|
214,694 |
| 4 Jan 2018 |
GBX |
186.2 |
192.1 |
186.2 |
190 |
190 |
+0.2 (+0.11%)
|
326,230 |
| 3 Jan 2018 |
GBX |
187 |
190 |
185.89 |
189.8 |
189.8 |
+3.6 (+1.93%)
|
147,936 |
| 2 Jan 2018 |
GBX |
181.2 |
186.6 |
181.1 |
186.2 |
186.2 |
+2.2 (+1.20%)
|
361,641 |
| 29 Dec 2017 |
GBX |
182.5 |
184.5 |
182 |
184 |
184 |
+1 (+0.55%)
|
35,739 |
| 28 Dec 2017 |
GBX |
181.25 |
187.25 |
179.75 |
183 |
183 |
-2 (-1.08%)
|
150,839 |
| 27 Dec 2017 |
GBX |
177.5 |
185.75 |
177.5 |
185 |
185 |
+1.5 (+0.82%)
|
51,923 |
| 22 Dec 2017 |
GBX |
181 |
183.75 |
181 |
183.5 |
183.5 |
+0.5 (+0.27%)
|
24,090 |
