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 |
| 5 Sep 2016 |
GBX |
160 |
166 |
160 |
165.5 |
165.5 |
+5.5 (+3.44%)
|
467,309 |
| 2 Sep 2016 |
GBX |
156.25 |
163.75 |
156.25 |
160 |
160 |
-2.25 (-1.39%)
|
434,602 |
| 1 Sep 2016 |
GBX |
161 |
163.25 |
158 |
162.25 |
162.25 |
+3.75 (+2.37%)
|
241,109 |
| 31 Aug 2016 |
GBX |
161 |
163.25 |
157.5 |
158.5 |
158.5 |
-1.5 (-0.94%)
|
987,792 |
| 30 Aug 2016 |
GBX |
164 |
164 |
158.25 |
160 |
160 |
0.0 (0.0%)
|
799,590 |
| 26 Aug 2016 |
GBX |
161 |
163 |
157.75 |
160 |
160 |
-1 (-0.62%)
|
1,026,230 |
| 25 Aug 2016 |
GBX |
165 |
165 |
160.5 |
161 |
161 |
-2 (-1.23%)
|
161,990 |
| 24 Aug 2016 |
GBX |
162 |
166.65 |
160.75 |
163 |
163 |
-1.5 (-0.91%)
|
727,885 |
| 23 Aug 2016 |
GBX |
160.75 |
166 |
160 |
164.5 |
164.5 |
+2 (+1.23%)
|
1,324,079 |
| 22 Aug 2016 |
GBX |
161 |
164.895 |
161 |
162.5 |
162.5 |
+1.25 (+0.78%)
|
175,023 |
| 19 Aug 2016 |
GBX |
158.5 |
162 |
158.2829 |
161.25 |
161.25 |
+2.75 (+1.74%)
|
279,686 |
| 18 Aug 2016 |
GBX |
157 |
159 |
157 |
158.5 |
158.5 |
+1.5 (+0.96%)
|
436,319 |
| 17 Aug 2016 |
GBX |
155 |
158.5671 |
155 |
157 |
157 |
+1 (+0.64%)
|
101,814 |
| 16 Aug 2016 |
GBX |
153 |
157.089 |
153 |
156 |
156 |
+0.5 (+0.32%)
|
56,991 |
| 15 Aug 2016 |
GBX |
150.5 |
156.25 |
150.5 |
155.5 |
155.5 |
+3.75 (+2.47%)
|
105,042 |
| 12 Aug 2016 |
GBX |
160 |
160 |
150 |
151.75 |
151.75 |
-3.5 (-2.25%)
|
280,019 |
| 11 Aug 2016 |
GBX |
155 |
160 |
154 |
155.25 |
155.25 |
-0.25 (-0.16%)
|
180,409 |
| 10 Aug 2016 |
GBX |
155 |
159.24 |
155 |
155.5 |
155.5 |
-1.25 (-0.80%)
|
220,084 |
| 9 Aug 2016 |
GBX |
148.25 |
157.49 |
148.25 |
156.75 |
156.75 |
+3.75 (+2.45%)
|
629,877 |
| 8 Aug 2016 |
GBX |
153 |
153.5 |
147.75 |
153 |
153 |
+4.5 (+3.03%)
|
340,708 |
| 5 Aug 2016 |
GBX |
144.25 |
149.3125 |
144.25 |
148.5 |
148.5 |
+1.5 (+1.02%)
|
389,087 |
| 4 Aug 2016 |
GBX |
154 |
154 |
145.25 |
147 |
147 |
-4 (-2.65%)
|
278,954 |
| 3 Aug 2016 |
GBX |
157 |
157 |
147 |
151 |
151 |
-0.5 (-0.33%)
|
1,879,710 |
| 2 Aug 2016 |
GBX |
150 |
155 |
150 |
151.5 |
151.5 |
-3.25 (-2.10%)
|
330,711 |
| 1 Aug 2016 |
GBX |
154.25 |
156.25 |
149.87 |
154.75 |
154.75 |
-0.25 (-0.16%)
|
301,442 |
| 29 Jul 2016 |
GBX |
150.25 |
156.55 |
150.25 |
155 |
155 |
+1 (+0.65%)
|
159,463 |
| 28 Jul 2016 |
GBX |
154 |
156.475 |
154 |
154 |
154 |
0.0 (0.0%)
|
202,684 |
| 27 Jul 2016 |
GBX |
156 |
156.5 |
151.55 |
154 |
154 |
0.0 (0.0%)
|
161,105 |
| 26 Jul 2016 |
GBX |
153.5 |
159.75 |
152.75 |
154 |
154 |
-1.75 (-1.12%)
|
543,930 |
| 25 Jul 2016 |
GBX |
157 |
159.0625 |
155 |
155.75 |
155.75 |
+0.25 (+0.16%)
|
752,315 |
