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 |
| 23 Feb 2017 |
GBX |
170 |
173.75 |
168 |
170.5 |
170.5 |
+2 (+1.19%)
|
273,584 |
| 22 Feb 2017 |
GBX |
173.5 |
173.75 |
167 |
168.5 |
168.5 |
-4.75 (-2.74%)
|
2,170,903 |
| 21 Feb 2017 |
GBX |
174.75 |
174.75 |
171.25 |
173.25 |
173.25 |
+1 (+0.58%)
|
3,774,498 |
| 20 Feb 2017 |
GBX |
173.5 |
175 |
171.25 |
172.25 |
172.25 |
-1.5 (-0.86%)
|
259,002 |
| 17 Feb 2017 |
GBX |
171 |
176 |
171 |
173.75 |
173.75 |
-1 (-0.57%)
|
205,516 |
| 16 Feb 2017 |
GBX |
169.25 |
176 |
169 |
174.75 |
174.75 |
+6 (+3.56%)
|
8,704,851 |
| 15 Feb 2017 |
GBX |
165.5 |
170 |
165 |
168.75 |
168.75 |
+3.25 (+1.96%)
|
162,877 |
| 14 Feb 2017 |
GBX |
165 |
168.25 |
164.25 |
165.5 |
165.5 |
+1 (+0.61%)
|
1,300,005 |
| 13 Feb 2017 |
GBX |
160 |
164.75 |
160 |
164.5 |
164.5 |
+2 (+1.23%)
|
159,667 |
| 10 Feb 2017 |
GBX |
157 |
163.75 |
157 |
162.5 |
162.5 |
+1 (+0.62%)
|
133,485 |
| 9 Feb 2017 |
GBX |
160 |
162.5 |
160 |
161.5 |
161.5 |
-1.75 (-1.07%)
|
157,802 |
| 8 Feb 2017 |
GBX |
161.5 |
163.25 |
160.625 |
163.25 |
163.25 |
+2.25 (+1.40%)
|
330,443 |
| 7 Feb 2017 |
GBX |
156.5 |
161.75 |
155.2701 |
161 |
161 |
+7.75 (+5.06%)
|
322,004 |
| 6 Feb 2017 |
GBX |
152 |
153.5 |
150.7 |
153.25 |
153.25 |
+0.25 (+0.16%)
|
167,501 |
| 3 Feb 2017 |
GBX |
156.5 |
156.5 |
151.65 |
153 |
153 |
+1 (+0.66%)
|
122,565 |
| 2 Feb 2017 |
GBX |
151 |
154.75 |
151 |
152 |
152 |
-1.75 (-1.14%)
|
78,225 |
| 1 Feb 2017 |
GBX |
153 |
155.5 |
153 |
153.75 |
153.75 |
-0.25 (-0.16%)
|
68,797 |
| 31 Jan 2017 |
GBX |
154.75 |
156.5 |
153 |
154 |
154 |
+0.25 (+0.16%)
|
298,212 |
| 30 Jan 2017 |
GBX |
147 |
155 |
147 |
153.75 |
153.75 |
+4 (+2.67%)
|
142,444 |
| 27 Jan 2017 |
GBX |
150.5 |
150.5 |
148.28 |
149.75 |
149.75 |
+0.5 (+0.34%)
|
4,513,362 |
| 26 Jan 2017 |
GBX |
150 |
151.3299 |
147.562 |
149.25 |
149.25 |
-1.25 (-0.83%)
|
2,796,994 |
| 25 Jan 2017 |
GBX |
151.75 |
152.6749 |
149.9349 |
150.5 |
150.5 |
+0.25 (+0.17%)
|
203,533 |
| 24 Jan 2017 |
GBX |
154 |
156 |
147.25 |
150.25 |
150.25 |
-4.25 (-2.75%)
|
730,104 |
| 23 Jan 2017 |
GBX |
167 |
167 |
137 |
154.5 |
154.5 |
-15.75 (-9.25%)
|
3,353,317 |
| 20 Jan 2017 |
GBX |
170 |
171.75 |
168 |
170.25 |
170.25 |
+0.25 (+0.15%)
|
264,722 |
| 19 Jan 2017 |
GBX |
172.5 |
173 |
169.5751 |
170 |
170 |
-3.25 (-1.88%)
|
308,015 |
| 18 Jan 2017 |
GBX |
168.25 |
174 |
168.25 |
173.25 |
173.25 |
+0.75 (+0.43%)
|
400,160 |
| 17 Jan 2017 |
GBX |
170 |
174.25 |
170 |
172.5 |
172.5 |
-1.25 (-0.72%)
|
322,728 |
| 16 Jan 2017 |
GBX |
172.5 |
174.25 |
172.5 |
173.75 |
173.75 |
+0.25 (+0.14%)
|
84,943 |
| 13 Jan 2017 |
GBX |
170.25 |
177.1899 |
170.25 |
173.5 |
173.5 |
-2.5 (-1.42%)
|
515,309 |
