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 |
| 28 Sep 2017 |
GBX |
172 |
175 |
171.75 |
173.5 |
173.5 |
-0.5 (-0.29%)
|
54,244 |
| 27 Sep 2017 |
GBX |
172 |
175 |
171.5 |
174 |
174 |
+1.25 (+0.72%)
|
115,433 |
| 26 Sep 2017 |
GBX |
172.75 |
175 |
169 |
172.75 |
172.75 |
-1 (-0.58%)
|
93,914 |
| 25 Sep 2017 |
GBX |
171.5 |
174.5 |
169 |
173.75 |
173.75 |
+0.75 (+0.43%)
|
124,721 |
| 22 Sep 2017 |
GBX |
173.5 |
175 |
171.5 |
173 |
173 |
+0.5 (+0.29%)
|
155,972 |
| 21 Sep 2017 |
GBX |
173.25 |
173.75 |
170.25 |
172.5 |
172.5 |
-0.5 (-0.29%)
|
181,589 |
| 20 Sep 2017 |
GBX |
174.75 |
175 |
170.75 |
173 |
173 |
-1 (-0.57%)
|
98,991 |
| 19 Sep 2017 |
GBX |
173 |
174.75 |
172.5 |
174 |
174 |
+0.5 (+0.29%)
|
58,815 |
| 18 Sep 2017 |
GBX |
169.25 |
175.25 |
169.25 |
173.5 |
173.5 |
+1 (+0.58%)
|
176,879 |
| 15 Sep 2017 |
GBX |
170 |
176 |
170 |
172.5 |
172.5 |
+1 (+0.58%)
|
201,292 |
| 14 Sep 2017 |
GBX |
175 |
175 |
170 |
171.5 |
171.5 |
-3.25 (-1.86%)
|
741,302 |
| 13 Sep 2017 |
GBX |
174 |
175.97 |
173.25 |
174.75 |
174.75 |
-0.25 (-0.14%)
|
119,846 |
| 12 Sep 2017 |
GBX |
167.75 |
175.5 |
167 |
175 |
175 |
+8 (+4.79%)
|
160,431 |
| 11 Sep 2017 |
GBX |
167 |
167 |
165.063 |
167 |
167 |
+1 (+0.60%)
|
1,140,500 |
| 8 Sep 2017 |
GBX |
166.5 |
166.75 |
162.25 |
166 |
166 |
0.0 (0.0%)
|
224,497 |
| 7 Sep 2017 |
GBX |
159.25 |
166 |
159.25 |
166 |
166 |
+2.25 (+1.37%)
|
220,942 |
| 6 Sep 2017 |
GBX |
166.75 |
166.75 |
161.25 |
163.75 |
163.75 |
+0.5 (+0.31%)
|
248,980 |
| 5 Sep 2017 |
GBX |
163.75 |
164.75 |
162 |
163.25 |
163.25 |
0.0 (0.0%)
|
48,629 |
| 4 Sep 2017 |
GBX |
165 |
166 |
161.55 |
163.25 |
163.25 |
-1 (-0.61%)
|
137,711 |
| 1 Sep 2017 |
GBX |
159.5 |
165 |
158.5 |
164.25 |
164.25 |
-1.5 (-0.90%)
|
145,924 |
| 31 Aug 2017 |
GBX |
162.75 |
165.75 |
159 |
165.75 |
165.75 |
+6.5 (+4.08%)
|
207,422 |
| 30 Aug 2017 |
GBX |
163 |
163 |
158.5 |
159.25 |
159.25 |
-1.25 (-0.78%)
|
298,458 |
| 29 Aug 2017 |
GBX |
162 |
165 |
158 |
160.5 |
160.5 |
+1 (+0.63%)
|
481,095 |
| 25 Aug 2017 |
GBX |
163.25 |
164 |
158.864 |
159.5 |
159.5 |
-0.5 (-0.31%)
|
166,357 |
| 24 Aug 2017 |
GBX |
161.25 |
164.25 |
159.75 |
160 |
160 |
-1.5 (-0.93%)
|
153,397 |
| 23 Aug 2017 |
GBX |
163.75 |
164.5 |
161.2 |
161.5 |
161.5 |
-0.25 (-0.15%)
|
131,290 |
| 22 Aug 2017 |
GBX |
164.25 |
165.75 |
161.75 |
161.75 |
161.75 |
-0.25 (-0.15%)
|
75,468 |
| 21 Aug 2017 |
GBX |
162.75 |
163.875 |
161.209 |
162 |
162 |
+0.5 (+0.31%)
|
110,956 |
| 18 Aug 2017 |
GBX |
160.25 |
164.875 |
160.25 |
161.5 |
161.5 |
-0.5 (-0.31%)
|
97,788 |
| 17 Aug 2017 |
GBX |
165 |
166.25 |
161.5 |
162 |
162 |
-2 (-1.22%)
|
165,297 |
