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 |
| 15 Mar 2016 |
GBX |
173.25 |
174.5 |
171.25 |
174.5 |
174.5 |
+0.75 (+0.43%)
|
346,309 |
| 14 Mar 2016 |
GBX |
171.5 |
173.75 |
171.5 |
173.75 |
173.75 |
0.0 (0.0%)
|
441,402 |
| 11 Mar 2016 |
GBX |
174.5 |
174.5 |
172 |
173.75 |
173.75 |
+1.75 (+1.02%)
|
659,224 |
| 10 Mar 2016 |
GBX |
173.25 |
175.5 |
171.75 |
172 |
172 |
-3 (-1.71%)
|
168,535 |
| 9 Mar 2016 |
GBX |
170 |
175 |
169.62 |
175 |
175 |
+3 (+1.74%)
|
299,820 |
| 8 Mar 2016 |
GBX |
178.25 |
178.5 |
171.75 |
172 |
172 |
-6 (-3.37%)
|
276,542 |
| 7 Mar 2016 |
GBX |
185.5 |
185.5 |
177.75 |
178 |
178 |
-4.5 (-2.47%)
|
251,607 |
| 4 Mar 2016 |
GBX |
178 |
183.25 |
176.4375 |
182.5 |
182.5 |
+5.75 (+3.25%)
|
446,931 |
| 3 Mar 2016 |
GBX |
174.75 |
178.25 |
172 |
176.75 |
176.75 |
+2 (+1.14%)
|
281,841 |
| 2 Mar 2016 |
GBX |
178 |
180 |
171.445 |
174.75 |
174.75 |
-2 (-1.13%)
|
332,587 |
| 1 Mar 2016 |
GBX |
173.5 |
178.6 |
170.5 |
176.75 |
176.75 |
+5.5 (+3.21%)
|
3,048,139 |
| 29 Feb 2016 |
GBX |
170.5 |
172.5 |
169 |
171.25 |
171.25 |
-1.5 (-0.87%)
|
378,849 |
| 26 Feb 2016 |
GBX |
176 |
176 |
165.4375 |
172.75 |
172.75 |
+2.75 (+1.62%)
|
1,675,544 |
| 25 Feb 2016 |
GBX |
159.25 |
172 |
159.25 |
170 |
170 |
+7 (+4.29%)
|
471,218 |
| 24 Feb 2016 |
GBX |
165.5 |
166.75 |
161 |
163 |
163 |
-1.75 (-1.06%)
|
216,603 |
| 23 Feb 2016 |
GBX |
166.5 |
166.625 |
164 |
164.75 |
164.75 |
+1.5 (+0.92%)
|
547,937 |
| 22 Feb 2016 |
GBX |
159.75 |
166.75 |
157 |
163.25 |
163.25 |
+7.25 (+4.65%)
|
1,300,404 |
| 19 Feb 2016 |
GBX |
157.75 |
158.75 |
153.2 |
156 |
156 |
-0.25 (-0.16%)
|
670,118 |
| 18 Feb 2016 |
GBX |
156.75 |
156.75 |
152 |
156.25 |
156.25 |
+1.5 (+0.97%)
|
434,930 |
| 17 Feb 2016 |
GBX |
155 |
157 |
152 |
154.75 |
154.75 |
0.0 (0.0%)
|
469,317 |
| 16 Feb 2016 |
GBX |
153 |
160.75 |
152.25 |
154.75 |
154.75 |
+2 (+1.31%)
|
1,476,580 |
| 15 Feb 2016 |
GBX |
151.75 |
154.5 |
150.6563 |
152.75 |
152.75 |
+4.75 (+3.21%)
|
289,813 |
| 12 Feb 2016 |
GBX |
150 |
151.5 |
141.5 |
148 |
148 |
-1.5 (-1.00%)
|
21,505,650 |
| 11 Feb 2016 |
GBX |
154.75 |
154.75 |
149.5 |
149.5 |
149.5 |
-1.25 (-0.83%)
|
260,753 |
| 10 Feb 2016 |
GBX |
150.25 |
153.25 |
150.25 |
150.75 |
150.75 |
-0.25 (-0.17%)
|
202,397 |
| 9 Feb 2016 |
GBX |
156.5 |
156.5 |
150 |
151 |
151 |
-1.5 (-0.98%)
|
227,371 |
| 8 Feb 2016 |
GBX |
158.5 |
161.23 |
152.25 |
152.5 |
152.5 |
-2.25 (-1.45%)
|
692,844 |
| 5 Feb 2016 |
GBX |
155 |
155 |
153.5 |
154.75 |
154.75 |
+0.5 (+0.32%)
|
77,803 |
| 4 Feb 2016 |
GBX |
156 |
156 |
153.75 |
154.25 |
154.25 |
-1.5 (-0.96%)
|
121,154 |
| 3 Feb 2016 |
GBX |
154 |
157 |
153.875 |
155.75 |
155.75 |
-2.5 (-1.58%)
|
144,612 |
