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 |
| 28 Nov 2016 |
GBX |
141.75 |
144.25 |
140.5 |
141.5 |
141.5 |
-1 (-0.70%)
|
171,628 |
| 25 Nov 2016 |
GBX |
140.75 |
143.25 |
140.75 |
142.5 |
142.5 |
-0.25 (-0.18%)
|
119,891 |
| 24 Nov 2016 |
GBX |
139.5 |
144.5 |
139.5 |
142.75 |
142.75 |
+1 (+0.71%)
|
160,397 |
| 23 Nov 2016 |
GBX |
147 |
147.3571 |
140.74 |
141.75 |
141.75 |
-1 (-0.70%)
|
162,682 |
| 22 Nov 2016 |
GBX |
139.5 |
145.6552 |
139.5 |
142.75 |
142.75 |
+2.75 (+1.96%)
|
541,967 |
| 21 Nov 2016 |
GBX |
148 |
148 |
140 |
140 |
140 |
-3 (-2.10%)
|
229,271 |
| 18 Nov 2016 |
GBX |
141.75 |
145.65 |
141 |
143 |
143 |
-1.5 (-1.04%)
|
252,833 |
| 17 Nov 2016 |
GBX |
141.5 |
145.75 |
141.5 |
144.5 |
144.5 |
+1 (+0.70%)
|
273,387 |
| 16 Nov 2016 |
GBX |
144.25 |
147.75 |
141 |
143.5 |
143.5 |
-1.25 (-0.86%)
|
378,037 |
| 15 Nov 2016 |
GBX |
145.25 |
148.75 |
143.2639 |
144.75 |
144.75 |
-4.25 (-2.85%)
|
273,530 |
| 14 Nov 2016 |
GBX |
145 |
151 |
145 |
149 |
149 |
-0.5 (-0.33%)
|
246,571 |
| 11 Nov 2016 |
GBX |
150.5 |
152.76 |
148.75 |
149.5 |
149.5 |
-1.5 (-0.99%)
|
258,416 |
| 10 Nov 2016 |
GBX |
147.75 |
153.25 |
147.75 |
151 |
151 |
+2.25 (+1.51%)
|
157,969 |
| 9 Nov 2016 |
GBX |
142 |
149.5 |
140.5 |
148.75 |
148.75 |
+4.75 (+3.30%)
|
255,944 |
| 8 Nov 2016 |
GBX |
149.75 |
149.75 |
143.25 |
144 |
144 |
-0.75 (-0.52%)
|
121,914 |
| 7 Nov 2016 |
GBX |
148 |
148 |
142.05 |
144.75 |
144.75 |
-2.5 (-1.70%)
|
385,155 |
| 4 Nov 2016 |
GBX |
147.5 |
149.915 |
144.5438 |
147.25 |
147.25 |
-1 (-0.67%)
|
144,947 |
| 3 Nov 2016 |
GBX |
150 |
151.3125 |
147.25 |
148.25 |
148.25 |
-2 (-1.33%)
|
128,693 |
| 2 Nov 2016 |
GBX |
148.5 |
152.25 |
147.9375 |
150.25 |
150.25 |
+0.75 (+0.50%)
|
210,029 |
| 1 Nov 2016 |
GBX |
151.5 |
151.5 |
149 |
149.5 |
149.5 |
-2 (-1.32%)
|
238,800 |
| 31 Oct 2016 |
GBX |
152.25 |
152.25 |
150.64 |
151.5 |
151.5 |
-1.25 (-0.82%)
|
173,100 |
| 28 Oct 2016 |
GBX |
150 |
154.25 |
150 |
152.75 |
152.75 |
+1 (+0.66%)
|
113,936 |
| 27 Oct 2016 |
GBX |
150 |
153.25 |
150 |
151.75 |
151.75 |
0.0 (0.0%)
|
157,647 |
| 26 Oct 2016 |
GBX |
152.25 |
155.36 |
151.3417 |
151.75 |
151.75 |
-2.75 (-1.78%)
|
130,164 |
| 25 Oct 2016 |
GBX |
157.25 |
161.1 |
153.25 |
154.5 |
154.5 |
-0.75 (-0.48%)
|
496,160 |
| 24 Oct 2016 |
GBX |
152.25 |
163.1 |
152.25 |
155.25 |
155.25 |
-2.25 (-1.43%)
|
353,687 |
| 21 Oct 2016 |
GBX |
158 |
160.1813 |
155.71 |
157.5 |
157.5 |
+3.5 (+2.27%)
|
385,681 |
| 20 Oct 2016 |
GBX |
148 |
157.375 |
145.5 |
154 |
154 |
+8.5 (+5.84%)
|
976,940 |
| 19 Oct 2016 |
GBX |
147.75 |
147.75 |
145.25 |
145.5 |
145.5 |
-0.25 (-0.17%)
|
136,380 |
| 18 Oct 2016 |
GBX |
145 |
146.8125 |
144.75 |
145.75 |
145.75 |
-0.25 (-0.17%)
|
192,280 |
