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 |
| 13 Jun 2016 |
GBX |
150.5 |
152.375 |
143.5 |
144.25 |
144.25 |
-5.75 (-3.83%)
|
726,445 |
| 10 Jun 2016 |
GBX |
151.5 |
153.75 |
149.46 |
150 |
150 |
-1.5 (-0.99%)
|
178,973 |
| 9 Jun 2016 |
GBX |
149.25 |
154 |
149.25 |
151.5 |
151.5 |
+1 (+0.66%)
|
161,475 |
| 8 Jun 2016 |
GBX |
148 |
152.5 |
148 |
150.5 |
150.5 |
+1.5 (+1.01%)
|
227,068 |
| 7 Jun 2016 |
GBX |
156 |
156 |
148.5 |
149 |
149 |
-1.5 (-1.00%)
|
292,369 |
| 6 Jun 2016 |
GBX |
150 |
155 |
149.75 |
150.5 |
150.5 |
-1.75 (-1.15%)
|
346,464 |
| 3 Jun 2016 |
GBX |
155 |
155.84 |
150.25 |
152.25 |
152.25 |
-3 (-1.93%)
|
430,302 |
| 2 Jun 2016 |
GBX |
157 |
158.75 |
154.25 |
155.25 |
155.25 |
-2.25 (-1.43%)
|
218,784 |
| 1 Jun 2016 |
GBX |
158 |
161.64 |
157 |
157.5 |
157.5 |
-2.75 (-1.72%)
|
160,283 |
| 31 May 2016 |
GBX |
158 |
162 |
158 |
160.25 |
160.25 |
+0.75 (+0.47%)
|
103,021 |
| 27 May 2016 |
GBX |
162 |
162 |
159 |
159.5 |
159.5 |
-1.75 (-1.09%)
|
55,434 |
| 26 May 2016 |
GBX |
162.25 |
164.5 |
160.75 |
161.25 |
161.25 |
-0.25 (-0.15%)
|
84,554 |
| 25 May 2016 |
GBX |
166 |
166 |
158.75 |
161.5 |
161.5 |
+1.75 (+1.10%)
|
322,474 |
| 24 May 2016 |
GBX |
164.5 |
164.5 |
158.5 |
159.75 |
159.75 |
-1.5 (-0.93%)
|
205,845 |
| 23 May 2016 |
GBX |
160 |
167 |
157.25 |
161.25 |
161.25 |
+3.5 (+2.22%)
|
357,448 |
| 20 May 2016 |
GBX |
154 |
159 |
154 |
157.75 |
157.75 |
+2 (+1.28%)
|
188,090 |
| 19 May 2016 |
GBX |
154.25 |
157.375 |
154.25 |
155.75 |
155.75 |
-0.5 (-0.32%)
|
444,659 |
| 18 May 2016 |
GBX |
156 |
157.9 |
154 |
156.25 |
156.25 |
+1.75 (+1.13%)
|
168,350 |
| 17 May 2016 |
GBX |
156 |
156 |
153 |
154.5 |
154.5 |
0.0 (0.0%)
|
206,416 |
| 16 May 2016 |
GBX |
156 |
156 |
154 |
154.5 |
154.5 |
-0.75 (-0.48%)
|
14,591 |
| 13 May 2016 |
GBX |
153.5 |
156.875 |
153.5 |
155.25 |
155.25 |
-1 (-0.64%)
|
111,847 |
| 12 May 2016 |
GBX |
157 |
157 |
154.45 |
156.25 |
156.25 |
-0.5 (-0.32%)
|
54,768 |
| 11 May 2016 |
GBX |
157 |
157 |
155 |
156.75 |
156.75 |
+0.25 (+0.16%)
|
107,310 |
| 10 May 2016 |
GBX |
156.5 |
158.575 |
155 |
156.5 |
156.5 |
+0.25 (+0.16%)
|
1,130,587 |
| 9 May 2016 |
GBX |
160 |
160 |
155.02 |
156.25 |
156.25 |
-1.25 (-0.79%)
|
148,665 |
| 6 May 2016 |
GBX |
155 |
159.1 |
155 |
157.5 |
157.5 |
-0.75 (-0.47%)
|
154,351 |
| 5 May 2016 |
GBX |
162 |
162 |
156.75 |
158.25 |
158.25 |
+0.25 (+0.16%)
|
148,224 |
| 4 May 2016 |
GBX |
162.75 |
165.575 |
157 |
158 |
158 |
-5.25 (-3.22%)
|
1,596,239 |
| 3 May 2016 |
GBX |
165 |
171.1875 |
160.9412 |
163.25 |
163.25 |
-4 (-2.39%)
|
322,324 |
| 29 Apr 2016 |
GBX |
165 |
170.4875 |
165 |
167.25 |
167.25 |
-1.25 (-0.74%)
|
154,107 |
