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 |
| 21 Dec 2017 |
GBX |
184.5 |
184.5 |
182 |
183 |
183 |
+1.5 (+0.83%)
|
206,180 |
| 20 Dec 2017 |
GBX |
181 |
183 |
179.68 |
181.5 |
181.5 |
-0.25 (-0.14%)
|
138,309 |
| 19 Dec 2017 |
GBX |
180 |
182.5 |
178.25 |
181.75 |
181.75 |
+1.75 (+0.97%)
|
167,018 |
| 18 Dec 2017 |
GBX |
177.75 |
183 |
177.3699 |
180 |
180 |
+2.5 (+1.41%)
|
268,116 |
| 15 Dec 2017 |
GBX |
188.25 |
190.75 |
177.5 |
177.5 |
177.5 |
-10.25 (-5.46%)
|
1,484,174 |
| 14 Dec 2017 |
GBX |
185.75 |
192.25 |
183.5824 |
187.75 |
187.75 |
+2.75 (+1.49%)
|
872,938 |
| 13 Dec 2017 |
GBX |
184.25 |
185.75 |
178 |
185 |
185 |
+1 (+0.54%)
|
333,437 |
| 12 Dec 2017 |
GBX |
176 |
184.75 |
173.5 |
184 |
184 |
+7.5 (+4.25%)
|
461,832 |
| 11 Dec 2017 |
GBX |
185 |
186.25 |
173 |
176.5 |
176.5 |
-10.5 (-5.61%)
|
460,083 |
| 8 Dec 2017 |
GBX |
188 |
188 |
184 |
187 |
187 |
0.0 (0.0%)
|
127,811 |
| 7 Dec 2017 |
GBX |
187.5 |
189.25 |
184.5 |
187 |
187 |
0.0 (0.0%)
|
164,002 |
| 6 Dec 2017 |
GBX |
188.75 |
189 |
185.5 |
187 |
187 |
0.0 (0.0%)
|
206,333 |
| 5 Dec 2017 |
GBX |
188.75 |
188.75 |
184.25 |
187 |
187 |
+1.25 (+0.67%)
|
63,581 |
| 4 Dec 2017 |
GBX |
187 |
188.75 |
184.25 |
185.75 |
185.75 |
-1.25 (-0.67%)
|
94,747 |
| 1 Dec 2017 |
GBX |
186 |
187.75 |
184.25 |
187 |
187 |
+0.25 (+0.13%)
|
120,777 |
| 30 Nov 2017 |
GBX |
184.5 |
189 |
184.5 |
186.75 |
186.75 |
-0.25 (-0.13%)
|
300,298 |
| 29 Nov 2017 |
GBX |
183.75 |
189 |
183.75 |
187 |
187 |
+2.25 (+1.22%)
|
195,994 |
| 28 Nov 2017 |
GBX |
179 |
184.75 |
176.25 |
184.75 |
184.75 |
+5.75 (+3.21%)
|
187,360 |
| 27 Nov 2017 |
GBX |
180.25 |
180.75 |
176 |
179 |
179 |
-1 (-0.56%)
|
99,029 |
| 24 Nov 2017 |
GBX |
181 |
182.5 |
176.75 |
180 |
180 |
0.0 (0.0%)
|
80,709 |
| 23 Nov 2017 |
GBX |
179.5 |
182 |
178.5 |
180 |
180 |
0.0 (0.0%)
|
185,871 |
| 22 Nov 2017 |
GBX |
179.5 |
180.75 |
178.0176 |
180 |
180 |
+1.5 (+0.84%)
|
70,283 |
| 21 Nov 2017 |
GBX |
177.75 |
181 |
176 |
178.5 |
178.5 |
-0.25 (-0.14%)
|
169,887 |
| 20 Nov 2017 |
GBX |
178.25 |
182 |
172.7375 |
178.75 |
178.75 |
+0.75 (+0.42%)
|
208,321 |
| 17 Nov 2017 |
GBX |
179.75 |
180 |
175.75 |
178 |
178 |
+1 (+0.56%)
|
680,267 |
| 16 Nov 2017 |
GBX |
177 |
179 |
174.5 |
177 |
177 |
+0.5 (+0.28%)
|
110,057 |
| 15 Nov 2017 |
GBX |
177.5 |
179.25 |
175 |
176.5 |
176.5 |
+0.25 (+0.14%)
|
101,569 |
| 14 Nov 2017 |
GBX |
178 |
178.2374 |
175.25 |
176.25 |
176.25 |
+1 (+0.57%)
|
94,167 |
| 13 Nov 2017 |
GBX |
179.5 |
179.7838 |
175 |
175.25 |
175.25 |
-1.75 (-0.99%)
|
152,471 |
| 10 Nov 2017 |
GBX |
178.25 |
178.2965 |
175 |
177 |
177 |
+1.75 (+1.00%)
|
156,899 |
