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 |
| 22 Jul 2016 |
GBX |
152.5 |
155.6475 |
152.5 |
155.5 |
155.5 |
+0.25 (+0.16%)
|
242,754 |
| 21 Jul 2016 |
GBX |
150.5 |
156.75 |
150.5 |
155.25 |
155.25 |
+3.5 (+2.31%)
|
827,362 |
| 20 Jul 2016 |
GBX |
147 |
152.9613 |
147 |
151.75 |
151.75 |
+3.5 (+2.36%)
|
806,195 |
| 19 Jul 2016 |
GBX |
146.25 |
148.25 |
144.25 |
148.25 |
148.25 |
+0.5 (+0.34%)
|
353,030 |
| 18 Jul 2016 |
GBX |
148 |
150.2275 |
146.06 |
147.75 |
147.75 |
+5 (+3.50%)
|
381,984 |
| 15 Jul 2016 |
GBX |
142 |
147.58 |
141.468 |
142.75 |
142.75 |
-0.75 (-0.52%)
|
138,957 |
| 14 Jul 2016 |
GBX |
143 |
148.75 |
142 |
143.5 |
143.5 |
-3.25 (-2.21%)
|
185,370 |
| 13 Jul 2016 |
GBX |
140 |
149.43 |
140 |
146.75 |
146.75 |
+4.5 (+3.16%)
|
358,227 |
| 12 Jul 2016 |
GBX |
144 |
145.75 |
140.25 |
142.25 |
142.25 |
+0.5 (+0.35%)
|
184,390 |
| 11 Jul 2016 |
GBX |
136 |
143.4375 |
136 |
141.75 |
141.75 |
+1.25 (+0.89%)
|
283,289 |
| 8 Jul 2016 |
GBX |
138 |
141 |
136.0538 |
140.5 |
140.5 |
+3 (+2.18%)
|
233,789 |
| 7 Jul 2016 |
GBX |
135 |
138 |
132.75 |
137.5 |
137.5 |
+5.25 (+3.97%)
|
329,289 |
| 6 Jul 2016 |
GBX |
139.5 |
141.5 |
129 |
132.25 |
132.25 |
-8 (-5.70%)
|
806,635 |
| 5 Jul 2016 |
GBX |
147.75 |
147.75 |
140 |
140.25 |
140.25 |
-4.25 (-2.94%)
|
3,238,388 |
| 4 Jul 2016 |
GBX |
142 |
146 |
142 |
144.5 |
144.5 |
+2.5 (+1.76%)
|
486,348 |
| 1 Jul 2016 |
GBX |
136.5 |
143.75 |
135 |
142 |
142 |
+5.5 (+4.03%)
|
425,456 |
| 30 Jun 2016 |
GBX |
135 |
136.5 |
133.75 |
136.5 |
136.5 |
+2.75 (+2.06%)
|
255,756 |
| 29 Jun 2016 |
GBX |
135.5 |
135.7545 |
132.75 |
133.75 |
133.75 |
+2 (+1.52%)
|
232,666 |
| 28 Jun 2016 |
GBX |
129.25 |
133.75 |
129.25 |
131.75 |
131.75 |
+2.75 (+2.13%)
|
252,825 |
| 27 Jun 2016 |
GBX |
129 |
132 |
128.5 |
129 |
129 |
-1 (-0.77%)
|
2,377,876 |
| 24 Jun 2016 |
GBX |
128 |
132.1343 |
122.7667 |
130 |
130 |
-8 (-5.80%)
|
919,733 |
| 23 Jun 2016 |
GBX |
133.5 |
140.625 |
129.9 |
138 |
138 |
+9 (+6.98%)
|
3,656,150 |
| 22 Jun 2016 |
GBX |
135 |
135 |
125.5 |
129 |
129 |
-3.25 (-2.46%)
|
1,448,979 |
| 21 Jun 2016 |
GBX |
145.25 |
149 |
130.75 |
132.25 |
132.25 |
-27.75 (-17.34%)
|
4,385,091 |
| 20 Jun 2016 |
GBX |
150 |
160.25 |
150 |
160 |
160 |
+7 (+4.58%)
|
547,144 |
| 17 Jun 2016 |
GBX |
141 |
153 |
141 |
153 |
153 |
+12.25 (+8.70%)
|
562,493 |
| 16 Jun 2016 |
GBX |
148 |
148 |
140.75 |
140.75 |
140.75 |
-2.5 (-1.75%)
|
197,271 |
| 15 Jun 2016 |
GBX |
147 |
147.75 |
142.25 |
143.25 |
143.25 |
+0.25 (+0.17%)
|
215,184 |
| 14 Jun 2016 |
GBX |
144.5 |
146.675 |
141.89 |
143 |
143 |
-1.25 (-0.87%)
|
231,750 |
| 13 Jun 2016 |
GBX |
150.5 |
152.375 |
143.5 |
144.25 |
144.25 |
-5.75 (-3.83%)
|
726,445 |
