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 |
| 16 Aug 2017 |
GBX |
166 |
167.75 |
163.5 |
164 |
164 |
+1.5 (+0.92%)
|
273,553 |
| 15 Aug 2017 |
GBX |
166 |
166 |
161.25 |
162.5 |
162.5 |
-1 (-0.61%)
|
175,031 |
| 14 Aug 2017 |
GBX |
162.25 |
164.297 |
162 |
163.5 |
163.5 |
0.0 (0.0%)
|
102,685 |
| 11 Aug 2017 |
GBX |
162.75 |
167.5 |
162 |
163.5 |
163.5 |
+1 (+0.62%)
|
155,861 |
| 10 Aug 2017 |
GBX |
166 |
166 |
161 |
162.5 |
162.5 |
-2 (-1.22%)
|
109,614 |
| 9 Aug 2017 |
GBX |
168.75 |
168.75 |
163 |
164.5 |
164.5 |
-0.5 (-0.30%)
|
80,900 |
| 8 Aug 2017 |
GBX |
168.25 |
168.25 |
163 |
165 |
165 |
+0.75 (+0.46%)
|
32,825 |
| 7 Aug 2017 |
GBX |
167.75 |
169 |
163 |
164.25 |
164.25 |
-1.75 (-1.05%)
|
105,968 |
| 4 Aug 2017 |
GBX |
168 |
168 |
164 |
166 |
166 |
+1.75 (+1.07%)
|
47,177 |
| 3 Aug 2017 |
GBX |
166.25 |
166.25 |
163 |
164.25 |
164.25 |
+0.75 (+0.46%)
|
63,256 |
| 2 Aug 2017 |
GBX |
164 |
164.5 |
162 |
163.5 |
163.5 |
+1.25 (+0.77%)
|
112,092 |
| 1 Aug 2017 |
GBX |
160.25 |
164 |
160.25 |
162.25 |
162.25 |
-1.25 (-0.76%)
|
52,524 |
| 31 Jul 2017 |
GBX |
164.5 |
164.5 |
161.5 |
163.5 |
163.5 |
+0.5 (+0.31%)
|
81,510 |
| 28 Jul 2017 |
GBX |
164.25 |
164.25 |
161.5 |
163 |
163 |
-1.25 (-0.76%)
|
30,539 |
| 27 Jul 2017 |
GBX |
164.25 |
165.75 |
163 |
164.25 |
164.25 |
+0.75 (+0.46%)
|
43,284 |
| 26 Jul 2017 |
GBX |
163.5 |
165.25 |
162 |
163.5 |
163.5 |
0.0 (0.0%)
|
318,525 |
| 25 Jul 2017 |
GBX |
157 |
163.75 |
157 |
163.5 |
163.5 |
+4 (+2.51%)
|
133,257 |
| 24 Jul 2017 |
GBX |
155.25 |
159.5 |
155 |
159.5 |
159.5 |
+0.5 (+0.31%)
|
192,643 |
| 21 Jul 2017 |
GBX |
156 |
160.25 |
156 |
159 |
159 |
+1.25 (+0.79%)
|
45,895 |
| 20 Jul 2017 |
GBX |
162.75 |
162.75 |
156.5 |
157.75 |
157.75 |
+0.5 (+0.32%)
|
105,641 |
| 19 Jul 2017 |
GBX |
156 |
158.25 |
156 |
157.25 |
157.25 |
+1.25 (+0.80%)
|
114,031 |
| 18 Jul 2017 |
GBX |
156.75 |
156.75 |
155.5 |
156 |
156 |
0.0 (0.0%)
|
71,425 |
| 17 Jul 2017 |
GBX |
164 |
164 |
155.5 |
156 |
156 |
-1 (-0.64%)
|
83,399 |
| 14 Jul 2017 |
GBX |
159.75 |
159.75 |
156 |
157 |
157 |
-3 (-1.88%)
|
75,732 |
| 13 Jul 2017 |
GBX |
160.25 |
160.5 |
159.25 |
160 |
160 |
-0.5 (-0.31%)
|
55,149 |
| 12 Jul 2017 |
GBX |
159.25 |
161.75 |
159.25 |
160.5 |
160.5 |
+1.25 (+0.78%)
|
38,874 |
| 11 Jul 2017 |
GBX |
160.5 |
163.5 |
157.75 |
159.25 |
159.25 |
-2 (-1.24%)
|
116,510 |
| 10 Jul 2017 |
GBX |
162 |
162 |
160 |
161.25 |
161.25 |
-0.75 (-0.46%)
|
41,995 |
| 7 Jul 2017 |
GBX |
161.5 |
163.5 |
160.5 |
162 |
162 |
0.0 (0.0%)
|
220,440 |
| 6 Jul 2017 |
GBX |
159.75 |
164 |
159.75 |
162 |
162 |
-0.5 (-0.31%)
|
116,007 |
