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 Apr 2016 |
GBX |
167 |
170.4265 |
167 |
168.5 |
168.5 |
-0.25 (-0.15%)
|
188,361 |
| 27 Apr 2016 |
GBX |
157 |
171.625 |
157 |
168.75 |
168.75 |
+6.75 (+4.17%)
|
254,811 |
| 26 Apr 2016 |
GBX |
160 |
163.375 |
159.875 |
162 |
162 |
+0.75 (+0.47%)
|
139,479 |
| 25 Apr 2016 |
GBX |
163 |
166.5 |
161.25 |
161.25 |
161.25 |
-0.25 (-0.15%)
|
127,222 |
| 22 Apr 2016 |
GBX |
163 |
165 |
161.25 |
161.5 |
161.5 |
-1 (-0.62%)
|
103,389 |
| 21 Apr 2016 |
GBX |
174 |
174 |
162.5 |
162.5 |
162.5 |
-3.75 (-2.26%)
|
108,034 |
| 20 Apr 2016 |
GBX |
170 |
170 |
166 |
166.25 |
166.25 |
-1.25 (-0.75%)
|
60,423 |
| 19 Apr 2016 |
GBX |
167.5 |
169.25 |
166 |
167.5 |
167.5 |
0.0 (0.0%)
|
561,709 |
| 18 Apr 2016 |
GBX |
166 |
168.75 |
166 |
167.5 |
167.5 |
-2.25 (-1.33%)
|
18,074 |
| 15 Apr 2016 |
GBX |
169.5 |
170 |
168.75 |
169.75 |
169.75 |
+0.75 (+0.44%)
|
29,733 |
| 14 Apr 2016 |
GBX |
170 |
170 |
166.625 |
169 |
169 |
-1 (-0.59%)
|
324,426 |
| 13 Apr 2016 |
GBX |
171.75 |
172 |
169 |
170 |
170 |
-1.5 (-0.87%)
|
176,490 |
| 12 Apr 2016 |
GBX |
172 |
172 |
170.891 |
171.5 |
171.5 |
+0.25 (+0.15%)
|
51,885 |
| 11 Apr 2016 |
GBX |
173.5 |
173.5 |
171.25 |
171.25 |
171.25 |
-1.5 (-0.87%)
|
249,897 |
| 8 Apr 2016 |
GBX |
172.5 |
177.5 |
172.25 |
172.75 |
172.75 |
+0.25 (+0.14%)
|
153,760 |
| 7 Apr 2016 |
GBX |
172.5 |
175 |
171.5 |
172.5 |
172.5 |
-2.5 (-1.43%)
|
187,205 |
| 6 Apr 2016 |
GBX |
176.25 |
176.25 |
171.75 |
175 |
175 |
0.0 (0.0%)
|
727,171 |
| 5 Apr 2016 |
GBX |
176.5 |
176.5 |
172.0516 |
175 |
175 |
+1.25 (+0.72%)
|
160,642 |
| 4 Apr 2016 |
GBX |
171 |
175.7152 |
171 |
173.75 |
173.75 |
0.0 (0.0%)
|
319,587 |
| 1 Apr 2016 |
GBX |
181.5 |
181.5 |
171.575 |
173.75 |
173.75 |
-4 (-2.25%)
|
867,390 |
| 31 Mar 2016 |
GBX |
183.5 |
183.5 |
176 |
177.75 |
177.75 |
-2.75 (-1.52%)
|
155,362 |
| 30 Mar 2016 |
GBX |
181.5 |
184 |
178.08 |
180.5 |
180.5 |
+1 (+0.56%)
|
147,189 |
| 29 Mar 2016 |
GBX |
183 |
183.5 |
178.75 |
179.5 |
179.5 |
-2 (-1.10%)
|
660,623 |
| 24 Mar 2016 |
GBX |
178 |
182 |
176.2 |
181.5 |
181.5 |
+4.25 (+2.40%)
|
350,280 |
| 23 Mar 2016 |
GBX |
177 |
179 |
176 |
177.25 |
177.25 |
+0.75 (+0.42%)
|
537,750 |
| 22 Mar 2016 |
GBX |
177.25 |
179 |
176 |
176.5 |
176.5 |
-0.75 (-0.42%)
|
207,828 |
| 21 Mar 2016 |
GBX |
176.5 |
177.25 |
175.5 |
177.25 |
177.25 |
+0.25 (+0.14%)
|
346,519 |
| 18 Mar 2016 |
GBX |
177 |
179.75 |
175.25 |
177 |
177 |
+1.25 (+0.71%)
|
637,250 |
| 17 Mar 2016 |
GBX |
174.5 |
178.5 |
173 |
175.75 |
175.75 |
+1.25 (+0.72%)
|
337,804 |
| 16 Mar 2016 |
GBX |
174.5 |
174.5 |
174.125 |
174.5 |
174.5 |
0.0 (0.0%)
|
360,684 |
