Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Apr 2017 |
GBX |
159 |
165.5 |
159 |
164.5 |
164.5 |
-0.75 (-0.45%)
|
140,021 |
| 5 Apr 2017 |
GBX |
159 |
167 |
159 |
165.25 |
165.25 |
+0.25 (+0.15%)
|
437,555 |
| 4 Apr 2017 |
GBX |
155.75 |
165 |
155.75 |
165 |
165 |
+2.75 (+1.69%)
|
218,900 |
| 3 Apr 2017 |
GBX |
161 |
162.25 |
157.0626 |
162.25 |
162.25 |
+4.75 (+3.02%)
|
283,326 |
| 31 Mar 2017 |
GBX |
160.25 |
160.5 |
156 |
157.5 |
157.5 |
-3.25 (-2.02%)
|
326,987 |
| 30 Mar 2017 |
GBX |
161.5 |
164 |
160 |
160.75 |
160.75 |
-1 (-0.62%)
|
98,379 |
| 29 Mar 2017 |
GBX |
167 |
167 |
161.75 |
161.75 |
161.75 |
-3.25 (-1.97%)
|
268,899 |
| 28 Mar 2017 |
GBX |
163.25 |
165.5 |
163.25 |
165 |
165 |
+1.75 (+1.07%)
|
109,520 |
| 27 Mar 2017 |
GBX |
162.25 |
163.5 |
162 |
163.25 |
163.25 |
-1.25 (-0.76%)
|
144,218 |
| 24 Mar 2017 |
GBX |
165 |
165 |
161.75 |
164.5 |
164.5 |
+1.25 (+0.77%)
|
354,079 |
| 23 Mar 2017 |
GBX |
165 |
165 |
162 |
163.25 |
163.25 |
+0.25 (+0.15%)
|
169,881 |
| 22 Mar 2017 |
GBX |
164.5 |
164.5 |
162.5 |
163 |
163 |
-2.25 (-1.36%)
|
230,194 |
| 21 Mar 2017 |
GBX |
167.25 |
168.0625 |
165.25 |
165.25 |
165.25 |
-2.25 (-1.34%)
|
175,536 |
| 20 Mar 2017 |
GBX |
169 |
169.5 |
166.1875 |
167.5 |
167.5 |
-1.75 (-1.03%)
|
161,746 |
| 17 Mar 2017 |
GBX |
167.75 |
169.5 |
167.5 |
169.25 |
169.25 |
+1 (+0.59%)
|
110,617 |
| 16 Mar 2017 |
GBX |
167.5 |
168.75 |
166.25 |
168.25 |
168.25 |
+1 (+0.60%)
|
117,626 |
| 15 Mar 2017 |
GBX |
167 |
168.73 |
166.1316 |
167.25 |
167.25 |
0.0 (0.0%)
|
252,620 |
| 14 Mar 2017 |
GBX |
168 |
168.75 |
167 |
167.25 |
167.25 |
-1.5 (-0.89%)
|
92,849 |
| 13 Mar 2017 |
GBX |
166 |
169 |
165.675 |
168.75 |
168.75 |
+2.75 (+1.66%)
|
109,585 |
| 10 Mar 2017 |
GBX |
167 |
167.25 |
165 |
166 |
166 |
-1 (-0.60%)
|
363,091 |
| 9 Mar 2017 |
GBX |
165 |
167.25 |
165 |
167 |
167 |
-1.25 (-0.74%)
|
129,003 |
| 8 Mar 2017 |
GBX |
164 |
168.75 |
164 |
168.25 |
168.25 |
+1.75 (+1.05%)
|
194,315 |
| 7 Mar 2017 |
GBX |
162.5 |
168.75 |
162.5 |
166.5 |
166.5 |
+1 (+0.60%)
|
383,628 |
| 6 Mar 2017 |
GBX |
164.75 |
167.75 |
162.5 |
165.5 |
165.5 |
+0.25 (+0.15%)
|
397,577 |
| 3 Mar 2017 |
GBX |
158.5 |
167.125 |
158.5 |
165.25 |
165.25 |
+5 (+3.12%)
|
436,808 |
| 2 Mar 2017 |
GBX |
163 |
163 |
158.5 |
160.25 |
160.25 |
-1.75 (-1.08%)
|
294,590 |
| 1 Mar 2017 |
GBX |
167.75 |
167.75 |
161 |
162 |
162 |
0.0 (0.0%)
|
122,590 |
| 28 Feb 2017 |
GBX |
164 |
166.5 |
161.5 |
162 |
162 |
-4.5 (-2.70%)
|
281,531 |
| 27 Feb 2017 |
GBX |
169.75 |
169.75 |
164 |
166.5 |
166.5 |
+1.75 (+1.06%)
|
214,228 |
| 24 Feb 2017 |
GBX |
168.25 |
169.75 |
164.75 |
164.75 |
164.75 |
-5.75 (-3.37%)
|
188,511 |
