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 |
| 5 Jul 2017 |
GBX |
160.25 |
166.75 |
160.25 |
162.5 |
162.5 |
+2 (+1.25%)
|
89,574 |
| 4 Jul 2017 |
GBX |
164 |
164.5 |
160.5 |
160.5 |
160.5 |
-2.5 (-1.53%)
|
244,878 |
| 3 Jul 2017 |
GBX |
163.25 |
165 |
161.5 |
163 |
163 |
-2.5 (-1.51%)
|
195,524 |
| 30 Jun 2017 |
GBX |
164.25 |
166.5 |
162.25 |
165.5 |
165.5 |
+3.25 (+2.00%)
|
188,359 |
| 29 Jun 2017 |
GBX |
161.25 |
163.75 |
159.25 |
162.25 |
162.25 |
+2 (+1.25%)
|
278,870 |
| 28 Jun 2017 |
GBX |
161.25 |
163.25 |
159 |
160.25 |
160.25 |
-2.5 (-1.54%)
|
340,192 |
| 27 Jun 2017 |
GBX |
175 |
175 |
160.25 |
162.75 |
162.75 |
-12 (-6.87%)
|
674,100 |
| 26 Jun 2017 |
GBX |
169 |
174.75 |
169 |
174.75 |
174.75 |
+4.75 (+2.79%)
|
189,678 |
| 23 Jun 2017 |
GBX |
167.75 |
170.5 |
167.5 |
170 |
170 |
+1.75 (+1.04%)
|
84,965 |
| 22 Jun 2017 |
GBX |
169.75 |
170.5 |
168 |
168.25 |
168.25 |
-1.25 (-0.74%)
|
142,530 |
| 21 Jun 2017 |
GBX |
170.5 |
171.75 |
168 |
169.5 |
169.5 |
-0.25 (-0.15%)
|
100,560 |
| 20 Jun 2017 |
GBX |
170.75 |
171 |
168.25 |
169.75 |
169.75 |
+0.5 (+0.30%)
|
123,846 |
| 19 Jun 2017 |
GBX |
174 |
176 |
169.25 |
169.25 |
169.25 |
-8.5 (-4.78%)
|
184,743 |
| 16 Jun 2017 |
GBX |
167 |
177.75 |
166.75 |
177.75 |
177.75 |
+11.25 (+6.76%)
|
1,644,616 |
| 15 Jun 2017 |
GBX |
167.25 |
167.25 |
165 |
166.5 |
166.5 |
-0.5 (-0.30%)
|
448,582 |
| 14 Jun 2017 |
GBX |
167.5 |
168.375 |
166.5 |
167 |
167 |
+0.75 (+0.45%)
|
246,995 |
| 13 Jun 2017 |
GBX |
166.5 |
167 |
165.25 |
166.25 |
166.25 |
+0.25 (+0.15%)
|
408,151 |
| 12 Jun 2017 |
GBX |
165.75 |
166.75 |
165.25 |
166 |
166 |
0.0 (0.0%)
|
419,092 |
| 9 Jun 2017 |
GBX |
167 |
167 |
163.1801 |
166 |
166 |
-0.5 (-0.30%)
|
349,252 |
| 8 Jun 2017 |
GBX |
169.75 |
169.75 |
166.25 |
166.5 |
166.5 |
-0.5 (-0.30%)
|
457,067 |
| 7 Jun 2017 |
GBX |
172 |
172 |
165.4949 |
167 |
167 |
+0.25 (+0.15%)
|
391,147 |
| 6 Jun 2017 |
GBX |
169.5 |
169.5 |
165 |
166.75 |
166.75 |
-2.5 (-1.48%)
|
352,077 |
| 5 Jun 2017 |
GBX |
171.75 |
171.875 |
169 |
169.25 |
169.25 |
-1.75 (-1.02%)
|
410,028 |
| 2 Jun 2017 |
GBX |
168 |
171.375 |
165.75 |
171 |
171 |
+4.5 (+2.70%)
|
10,064,430 |
| 1 Jun 2017 |
GBX |
167 |
167.25 |
163.5298 |
166.5 |
166.5 |
+0.5 (+0.30%)
|
238,203 |
| 31 May 2017 |
GBX |
167.75 |
168.5 |
164.75 |
166 |
166 |
-1 (-0.60%)
|
3,888,739 |
| 30 May 2017 |
GBX |
170 |
171.75 |
166.25 |
167 |
167 |
-2.75 (-1.62%)
|
814,789 |
| 26 May 2017 |
GBX |
174.25 |
174.25 |
168 |
169.75 |
169.75 |
-2 (-1.16%)
|
460,309 |
| 25 May 2017 |
GBX |
174 |
174.75 |
171 |
171.75 |
171.75 |
-2.75 (-1.58%)
|
391,126 |
| 24 May 2017 |
GBX |
174 |
175 |
170.5 |
174.5 |
174.5 |
+4.75 (+2.80%)
|
414,825 |
