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 |
| 17 Oct 2016 |
GBX |
146.75 |
147 |
144.25 |
146 |
146 |
+0.75 (+0.52%)
|
237,556 |
| 14 Oct 2016 |
GBX |
140 |
146.55 |
140 |
145.25 |
145.25 |
+1.75 (+1.22%)
|
2,639,133 |
| 13 Oct 2016 |
GBX |
146.25 |
146.25 |
140.87 |
143.5 |
143.5 |
-0.75 (-0.52%)
|
180,874 |
| 12 Oct 2016 |
GBX |
146.5 |
146.5 |
136 |
144.25 |
144.25 |
-0.5 (-0.35%)
|
387,224 |
| 11 Oct 2016 |
GBX |
145 |
150.1 |
140.9675 |
144.75 |
144.75 |
+2 (+1.40%)
|
4,369,627 |
| 10 Oct 2016 |
GBX |
147.75 |
149.2 |
142.065 |
142.75 |
142.75 |
-5.25 (-3.55%)
|
510,933 |
| 7 Oct 2016 |
GBX |
149.25 |
151 |
147.6412 |
148 |
148 |
-1.5 (-1.00%)
|
430,067 |
| 6 Oct 2016 |
GBX |
155 |
156 |
149.5 |
149.5 |
149.5 |
-8.75 (-5.53%)
|
251,783 |
| 5 Oct 2016 |
GBX |
157 |
162 |
157 |
158.25 |
158.25 |
-1.25 (-0.78%)
|
890,382 |
| 4 Oct 2016 |
GBX |
161.25 |
164 |
158.25 |
159.5 |
159.5 |
+0.5 (+0.31%)
|
881,626 |
| 3 Oct 2016 |
GBX |
158 |
163.01 |
156.2 |
159 |
159 |
+4 (+2.58%)
|
604,384 |
| 30 Sep 2016 |
GBX |
155.75 |
156.7 |
153.497 |
155 |
155 |
-1 (-0.64%)
|
344,656 |
| 29 Sep 2016 |
GBX |
157.25 |
160.525 |
153.25 |
156 |
156 |
-3.75 (-2.35%)
|
1,070,810 |
| 28 Sep 2016 |
GBX |
165 |
165 |
159.75 |
159.75 |
159.75 |
-0.25 (-0.16%)
|
140,900 |
| 27 Sep 2016 |
GBX |
162 |
162 |
159.5 |
160 |
160 |
-0.75 (-0.47%)
|
196,336 |
| 26 Sep 2016 |
GBX |
157.25 |
164.5 |
157.25 |
160.75 |
160.75 |
-3 (-1.83%)
|
245,450 |
| 23 Sep 2016 |
GBX |
165 |
165 |
160.13 |
163.75 |
163.75 |
0.0 (0.0%)
|
162,925 |
| 22 Sep 2016 |
GBX |
165 |
165.01 |
163 |
163.75 |
163.75 |
+0.25 (+0.15%)
|
368,846 |
| 21 Sep 2016 |
GBX |
161.5 |
165.25 |
159.5 |
163.5 |
163.5 |
+3.25 (+2.03%)
|
1,026,831 |
| 20 Sep 2016 |
GBX |
160.75 |
161 |
159.9375 |
160.25 |
160.25 |
+0.25 (+0.16%)
|
384,508 |
| 19 Sep 2016 |
GBX |
163 |
163 |
155 |
160 |
160 |
+1.25 (+0.79%)
|
377,613 |
| 16 Sep 2016 |
GBX |
165 |
165 |
157 |
158.75 |
158.75 |
-1.25 (-0.78%)
|
252,277 |
| 15 Sep 2016 |
GBX |
167 |
167 |
158.3415 |
160 |
160 |
-0.5 (-0.31%)
|
164,405 |
| 14 Sep 2016 |
GBX |
164 |
164 |
160.25 |
160.5 |
160.5 |
-1 (-0.62%)
|
529,102 |
| 13 Sep 2016 |
GBX |
167 |
167 |
161 |
161.5 |
161.5 |
-1.5 (-0.92%)
|
111,761 |
| 12 Sep 2016 |
GBX |
163 |
166.01 |
162 |
163 |
163 |
-2 (-1.21%)
|
952,322 |
| 9 Sep 2016 |
GBX |
165 |
167 |
165 |
165 |
165 |
-0.25 (-0.15%)
|
150,301 |
| 8 Sep 2016 |
GBX |
167 |
167 |
164.75 |
165.25 |
165.25 |
+1.25 (+0.76%)
|
130,222 |
| 7 Sep 2016 |
GBX |
161 |
166 |
161 |
164 |
164 |
-1.75 (-1.06%)
|
200,410 |
| 6 Sep 2016 |
GBX |
164.5 |
166.75 |
163.75 |
165.75 |
165.75 |
+0.25 (+0.15%)
|
286,035 |
