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 |
| 2 Feb 2016 |
GBX |
156 |
158.25 |
154 |
158.25 |
158.25 |
+2.5 (+1.61%)
|
233,235 |
| 1 Feb 2016 |
GBX |
156.75 |
160 |
151 |
155.75 |
155.75 |
+1.25 (+0.81%)
|
613,426 |
| 29 Jan 2016 |
GBX |
156.75 |
156.75 |
151 |
154.5 |
154.5 |
+3.25 (+2.15%)
|
11,038,840 |
| 28 Jan 2016 |
GBX |
151 |
152.5 |
150.75 |
151.25 |
151.25 |
-1 (-0.66%)
|
150,364 |
| 27 Jan 2016 |
GBX |
156.75 |
156.75 |
150.25 |
152.25 |
152.25 |
-0.25 (-0.16%)
|
759,952 |
| 26 Jan 2016 |
GBX |
153.25 |
153.25 |
149.25 |
152.5 |
152.5 |
-0.5 (-0.33%)
|
416,649 |
| 25 Jan 2016 |
GBX |
155 |
155 |
151 |
153 |
153 |
-0.5 (-0.33%)
|
325,698 |
| 22 Jan 2016 |
GBX |
154.75 |
155.75 |
150.25 |
153.5 |
153.5 |
+0.5 (+0.33%)
|
255,249 |
| 21 Jan 2016 |
GBX |
153 |
155 |
151.75 |
153 |
153 |
+1 (+0.66%)
|
232,361 |
| 20 Jan 2016 |
GBX |
148.25 |
154 |
148.25 |
152 |
152 |
+0.75 (+0.50%)
|
7,236,682 |
| 19 Jan 2016 |
GBX |
150 |
154 |
148 |
151.25 |
151.25 |
+1.25 (+0.83%)
|
672,864 |
| 18 Jan 2016 |
GBX |
155.5 |
156.625 |
150 |
150 |
150 |
-4.25 (-2.76%)
|
297,289 |
| 15 Jan 2016 |
GBX |
154.25 |
156.64 |
154.25 |
154.25 |
154.25 |
-1.25 (-0.80%)
|
132,328 |
| 14 Jan 2016 |
GBX |
160.5 |
160.5 |
152.585 |
155.5 |
155.5 |
-3 (-1.89%)
|
541,312 |
| 13 Jan 2016 |
GBX |
160.75 |
161.8216 |
158.5 |
158.5 |
158.5 |
-0.5 (-0.31%)
|
295,674 |
| 12 Jan 2016 |
GBX |
164 |
165 |
157.25 |
159 |
159 |
-3.75 (-2.30%)
|
658,514 |
| 11 Jan 2016 |
GBX |
166 |
166.75 |
160 |
162.75 |
162.75 |
-0.25 (-0.15%)
|
888,293 |
| 8 Jan 2016 |
GBX |
158 |
166.55 |
155.5 |
163 |
163 |
+14 (+9.40%)
|
2,771,389 |
| 7 Jan 2016 |
GBX |
151 |
151.4375 |
148 |
149 |
149 |
-2.75 (-1.81%)
|
8,164,946 |
| 6 Jan 2016 |
GBX |
151 |
153 |
151 |
151.75 |
151.75 |
+0.5 (+0.33%)
|
185,465 |
| 5 Jan 2016 |
GBX |
153 |
153 |
148.5 |
151.25 |
151.25 |
+1.75 (+1.17%)
|
63,003 |
| 4 Jan 2016 |
GBX |
150.5 |
150.5 |
146 |
149.5 |
149.5 |
-1.5 (-0.99%)
|
91,762 |
| 31 Dec 2015 |
GBX |
151 |
151.4375 |
151 |
151 |
151 |
+0.75 (+0.50%)
|
3,836 |
| 30 Dec 2015 |
GBX |
150 |
151.75 |
149.25 |
150.25 |
150.25 |
+4.25 (+2.91%)
|
99,782 |
| 29 Dec 2015 |
GBX |
147.5 |
150.875 |
145.625 |
146 |
146 |
-2.25 (-1.52%)
|
70,277 |
| 24 Dec 2015 |
GBX |
148.25 |
150.9375 |
147.5 |
148.25 |
148.25 |
-1 (-0.67%)
|
22,354 |
| 23 Dec 2015 |
GBX |
150.75 |
152.3125 |
147.5 |
149.25 |
149.25 |
-4 (-2.61%)
|
150,102 |
| 22 Dec 2015 |
GBX |
152.25 |
155 |
152.25 |
153.25 |
153.25 |
-0.25 (-0.16%)
|
152,985 |
| 21 Dec 2015 |
GBX |
153.75 |
155.0625 |
150.5 |
153.5 |
153.5 |
-1 (-0.65%)
|
98,796 |
| 18 Dec 2015 |
GBX |
153 |
154.5 |
151.7918 |
154.5 |
154.5 |
-0.25 (-0.16%)
|
73,006 |
