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 |
| 12 Jan 2017 |
GBX |
167.25 |
177.5 |
167.25 |
176 |
176 |
+4.5 (+2.62%)
|
313,993 |
| 11 Jan 2017 |
GBX |
173.5 |
173.75 |
169.45 |
171.5 |
171.5 |
+2 (+1.18%)
|
362,356 |
| 10 Jan 2017 |
GBX |
167.25 |
171 |
167.25 |
169.5 |
169.5 |
-0.25 (-0.15%)
|
247,171 |
| 9 Jan 2017 |
GBX |
170 |
171 |
168.25 |
169.75 |
169.75 |
+1.5 (+0.89%)
|
458,451 |
| 6 Jan 2017 |
GBX |
165.25 |
171 |
165 |
168.25 |
168.25 |
+0.5 (+0.30%)
|
203,829 |
| 5 Jan 2017 |
GBX |
162.75 |
170.3795 |
162.75 |
167.75 |
167.75 |
-2 (-1.18%)
|
282,032 |
| 4 Jan 2017 |
GBX |
162 |
170 |
162 |
169.75 |
169.75 |
+1.75 (+1.04%)
|
194,706 |
| 3 Jan 2017 |
GBX |
167.75 |
168.75 |
162.75 |
168 |
168 |
+4 (+2.44%)
|
409,568 |
| 30 Dec 2016 |
GBX |
163 |
169.375 |
162.2921 |
164 |
164 |
-6 (-3.53%)
|
601,026 |
| 29 Dec 2016 |
GBX |
163 |
170.5625 |
161.75 |
170 |
170 |
+7 (+4.29%)
|
600,643 |
| 28 Dec 2016 |
GBX |
163.5 |
164.75 |
161.5 |
163 |
163 |
-1.75 (-1.06%)
|
247,781 |
| 23 Dec 2016 |
GBX |
161 |
166.078 |
161 |
164.75 |
164.75 |
-0.25 (-0.15%)
|
249,830 |
| 22 Dec 2016 |
GBX |
165 |
166 |
164.1301 |
165 |
165 |
0.0 (0.0%)
|
399,416 |
| 21 Dec 2016 |
GBX |
163 |
165.2543 |
161.0625 |
165 |
165 |
+5 (+3.13%)
|
822,191 |
| 20 Dec 2016 |
GBX |
157.75 |
160.75 |
156.3199 |
160 |
160 |
+1.25 (+0.79%)
|
384,277 |
| 19 Dec 2016 |
GBX |
161 |
161 |
155.5 |
158.75 |
158.75 |
+1.5 (+0.95%)
|
198,817 |
| 16 Dec 2016 |
GBX |
158.25 |
159.5 |
153.4764 |
157.25 |
157.25 |
-1.75 (-1.10%)
|
352,470 |
| 15 Dec 2016 |
GBX |
159.5 |
161.97 |
158.25 |
159 |
159 |
-1.5 (-0.93%)
|
162,861 |
| 14 Dec 2016 |
GBX |
165 |
165 |
158.94 |
160.5 |
160.5 |
-1.25 (-0.77%)
|
244,223 |
| 13 Dec 2016 |
GBX |
165 |
165 |
158.2865 |
161.75 |
161.75 |
+1.75 (+1.09%)
|
387,882 |
| 12 Dec 2016 |
GBX |
163.75 |
163.75 |
158.7718 |
160 |
160 |
+2 (+1.27%)
|
273,112 |
| 9 Dec 2016 |
GBX |
167.25 |
171.25 |
158 |
158 |
158 |
+4 (+2.60%)
|
2,355,915 |
| 8 Dec 2016 |
GBX |
155 |
157.375 |
151 |
154 |
154 |
-0.5 (-0.32%)
|
408,588 |
| 7 Dec 2016 |
GBX |
148.75 |
157 |
148.75 |
154.5 |
154.5 |
+4 (+2.66%)
|
1,493,656 |
| 6 Dec 2016 |
GBX |
145.25 |
151.6029 |
143.7 |
150.5 |
150.5 |
+3.75 (+2.56%)
|
591,479 |
| 5 Dec 2016 |
GBX |
142 |
148.75 |
142 |
146.75 |
146.75 |
+3.5 (+2.44%)
|
446,490 |
| 2 Dec 2016 |
GBX |
139.25 |
144.75 |
139.25 |
143.25 |
143.25 |
-0.75 (-0.52%)
|
182,601 |
| 1 Dec 2016 |
GBX |
147 |
147 |
141 |
144 |
144 |
+2.5 (+1.77%)
|
142,589 |
| 30 Nov 2016 |
GBX |
142.75 |
144.53 |
141.5 |
141.5 |
141.5 |
-0.75 (-0.53%)
|
180,347 |
| 29 Nov 2016 |
GBX |
140.25 |
144.8125 |
140.25 |
142.25 |
142.25 |
+0.75 (+0.53%)
|
136,686 |
