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 |
| 5 Nov 2015 |
GBX |
158.5 |
158.5 |
156.13 |
157 |
157 |
-1 (-0.63%)
|
239,227 |
| 4 Nov 2015 |
GBX |
158 |
160.375 |
157.1875 |
158 |
158 |
+1.5 (+0.96%)
|
82,938 |
| 3 Nov 2015 |
GBX |
157 |
158 |
154.75 |
156.5 |
156.5 |
-0.25 (-0.16%)
|
56,026 |
| 2 Nov 2015 |
GBX |
154.5 |
158.2148 |
152.65 |
156.75 |
156.75 |
-2 (-1.26%)
|
95,210 |
| 30 Oct 2015 |
GBX |
158.25 |
158.75 |
156 |
158.75 |
158.75 |
+2.75 (+1.76%)
|
57,116 |
| 29 Oct 2015 |
GBX |
155.5 |
157.8125 |
153.82 |
156 |
156 |
+1 (+0.65%)
|
38,152 |
| 28 Oct 2015 |
GBX |
158.5 |
158.5 |
153.25 |
155 |
155 |
-2 (-1.27%)
|
32,313 |
| 27 Oct 2015 |
GBX |
154 |
158.25 |
153.55 |
157 |
157 |
+2 (+1.29%)
|
79,684 |
| 26 Oct 2015 |
GBX |
155 |
155 |
152.0709 |
155 |
155 |
+1.5 (+0.98%)
|
26,974 |
| 23 Oct 2015 |
GBX |
153.5 |
154.75 |
152 |
153.5 |
153.5 |
-1.5 (-0.97%)
|
42,935 |
| 22 Oct 2015 |
GBX |
156 |
156 |
151.25 |
155 |
155 |
-1 (-0.64%)
|
382,724 |
| 21 Oct 2015 |
GBX |
156.25 |
158.25 |
155 |
156 |
156 |
-1.5 (-0.95%)
|
126,722 |
| 20 Oct 2015 |
GBX |
158 |
159.25 |
156.75 |
157.5 |
157.5 |
-1 (-0.63%)
|
61,876 |
| 19 Oct 2015 |
GBX |
159.25 |
160 |
157.5 |
158.5 |
158.5 |
-1.5 (-0.94%)
|
45,856 |
| 16 Oct 2015 |
GBX |
160.25 |
160.5 |
158.75 |
160 |
160 |
0.0 (0.0%)
|
38,033 |
| 15 Oct 2015 |
GBX |
160 |
161.5 |
159 |
160 |
160 |
-0.25 (-0.16%)
|
37,312 |
| 14 Oct 2015 |
GBX |
161.25 |
161.25 |
159.25 |
160.25 |
160.25 |
-0.75 (-0.47%)
|
29,832 |
| 13 Oct 2015 |
GBX |
161 |
162.25 |
159.75 |
161 |
161 |
-1 (-0.62%)
|
572,653 |
| 12 Oct 2015 |
GBX |
160.75 |
162.25 |
160 |
162 |
162 |
+1 (+0.62%)
|
194,947 |
| 9 Oct 2015 |
GBX |
162 |
163 |
157 |
161 |
161 |
+3 (+1.90%)
|
372,424 |
| 8 Oct 2015 |
GBX |
155.25 |
158.75 |
154 |
158 |
158 |
-0.25 (-0.16%)
|
159,419 |
| 7 Oct 2015 |
GBX |
156 |
159 |
156 |
158.25 |
158.25 |
0.0 (0.0%)
|
65,159 |
| 6 Oct 2015 |
GBX |
156.5 |
158.7618 |
156.0625 |
158.25 |
158.25 |
-0.75 (-0.47%)
|
33,366 |
| 5 Oct 2015 |
GBX |
157.75 |
160.13 |
157.5 |
159 |
159 |
+2 (+1.27%)
|
75,519 |
| 2 Oct 2015 |
GBX |
157 |
157.75 |
154.7751 |
157 |
157 |
+0.25 (+0.16%)
|
262,727 |
| 1 Oct 2015 |
GBX |
157 |
157.5 |
156.25 |
156.75 |
156.75 |
-0.5 (-0.32%)
|
71,129 |
| 30 Sep 2015 |
GBX |
150 |
157.25 |
150 |
157.25 |
157.25 |
+5.5 (+3.62%)
|
195,636 |
| 29 Sep 2015 |
GBX |
153.25 |
155 |
151.5 |
151.75 |
151.75 |
-2.25 (-1.46%)
|
48,834 |
| 28 Sep 2015 |
GBX |
151.5 |
157.29 |
151.5 |
154 |
154 |
+1.5 (+0.98%)
|
24,915 |
| 25 Sep 2015 |
GBX |
153.5 |
154.8125 |
152.5 |
152.5 |
152.5 |
-3 (-1.93%)
|
42,129 |
