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 |
| 9 Nov 2017 |
GBX |
176.75 |
177 |
174.75 |
175.25 |
175.25 |
-1 (-0.57%)
|
67,043 |
| 8 Nov 2017 |
GBX |
174.5 |
178.875 |
173 |
176.25 |
176.25 |
-1.25 (-0.70%)
|
128,510 |
| 7 Nov 2017 |
GBX |
174.75 |
180 |
174 |
177.5 |
177.5 |
+1.5 (+0.85%)
|
155,114 |
| 6 Nov 2017 |
GBX |
175.5 |
179.75 |
173.5501 |
176 |
176 |
+1.5 (+0.86%)
|
102,483 |
| 3 Nov 2017 |
GBX |
178 |
178 |
172 |
174.5 |
174.5 |
-1.5 (-0.85%)
|
80,169 |
| 2 Nov 2017 |
GBX |
176.5 |
176.5 |
173 |
176 |
176 |
0.0 (0.0%)
|
79,799 |
| 1 Nov 2017 |
GBX |
180 |
180 |
174.75 |
176 |
176 |
-3.25 (-1.81%)
|
67,171 |
| 31 Oct 2017 |
GBX |
172.75 |
179.5 |
170.5 |
179.25 |
179.25 |
+7.5 (+4.37%)
|
319,949 |
| 30 Oct 2017 |
GBX |
181.75 |
182 |
170.75 |
171.75 |
171.75 |
-6 (-3.38%)
|
392,819 |
| 27 Oct 2017 |
GBX |
178 |
181 |
174 |
177.75 |
177.75 |
-1.25 (-0.70%)
|
233,395 |
| 26 Oct 2017 |
GBX |
177 |
179 |
170.0001 |
179 |
179 |
+3 (+1.70%)
|
218,390 |
| 25 Oct 2017 |
GBX |
169.25 |
177 |
160.5 |
176 |
176 |
+4.75 (+2.77%)
|
377,540 |
| 24 Oct 2017 |
GBX |
170.25 |
171.5774 |
169 |
171.25 |
171.25 |
+2.25 (+1.33%)
|
78,931 |
| 23 Oct 2017 |
GBX |
170.25 |
175 |
167.75 |
169 |
169 |
0.0 (0.0%)
|
97,740 |
| 20 Oct 2017 |
GBX |
171.25 |
172.25 |
167.5 |
169 |
169 |
-2 (-1.17%)
|
74,128 |
| 19 Oct 2017 |
GBX |
171.5 |
175 |
169.8599 |
171 |
171 |
+1 (+0.59%)
|
202,881 |
| 18 Oct 2017 |
GBX |
174.75 |
174.75 |
168 |
170 |
170 |
-0.5 (-0.29%)
|
48,724 |
| 17 Oct 2017 |
GBX |
172 |
172 |
168.5373 |
170.5 |
170.5 |
-1.5 (-0.87%)
|
117,087 |
| 16 Oct 2017 |
GBX |
170.5 |
173.5 |
169 |
172 |
172 |
+1.25 (+0.73%)
|
861,941 |
| 13 Oct 2017 |
GBX |
169.75 |
174.75 |
168.75 |
170.75 |
170.75 |
+1 (+0.59%)
|
104,634 |
| 12 Oct 2017 |
GBX |
167.25 |
172 |
167 |
169.75 |
169.75 |
-1 (-0.59%)
|
210,039 |
| 11 Oct 2017 |
GBX |
170.5 |
175.25 |
170.5 |
170.75 |
170.75 |
+0.5 (+0.29%)
|
138,604 |
| 10 Oct 2017 |
GBX |
173.75 |
174 |
170.25 |
170.25 |
170.25 |
-2.5 (-1.45%)
|
185,899 |
| 9 Oct 2017 |
GBX |
174.75 |
176.25 |
171.75 |
172.75 |
172.75 |
-2.5 (-1.43%)
|
560,347 |
| 6 Oct 2017 |
GBX |
175 |
176.5 |
171 |
175.25 |
175.25 |
+2.25 (+1.30%)
|
194,866 |
| 5 Oct 2017 |
GBX |
170.75 |
175 |
170.75 |
173 |
173 |
-1.25 (-0.72%)
|
57,924 |
| 4 Oct 2017 |
GBX |
171 |
174.75 |
171 |
174.25 |
174.25 |
+2.25 (+1.31%)
|
89,336 |
| 3 Oct 2017 |
GBX |
168.5 |
172.5139 |
168.5 |
172 |
172 |
+4 (+2.38%)
|
132,184 |
| 2 Oct 2017 |
GBX |
176.75 |
176.75 |
167.5 |
168 |
168 |
-6 (-3.45%)
|
276,588 |
| 29 Sep 2017 |
GBX |
173.75 |
174.75 |
172.636 |
174 |
174 |
+0.5 (+0.29%)
|
299,304 |
