Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Sep 2015 |
GBX |
156.25 |
158.5 |
154.25 |
155.5 |
155.5 |
-1 (-0.64%)
|
91,154 |
| 23 Sep 2015 |
GBX |
153 |
156.6473 |
153 |
156.5 |
156.5 |
+1.25 (+0.81%)
|
55,584 |
| 22 Sep 2015 |
GBX |
159 |
159.1765 |
154.65 |
155.25 |
155.25 |
-1.75 (-1.11%)
|
109,637 |
| 21 Sep 2015 |
GBX |
158 |
158 |
152.25 |
157 |
157 |
+0.25 (+0.16%)
|
165,885 |
| 18 Sep 2015 |
GBX |
152 |
157 |
152 |
156.75 |
156.75 |
+3.5 (+2.28%)
|
94,706 |
| 17 Sep 2015 |
GBX |
156.5 |
157 |
152.4375 |
153.25 |
153.25 |
+0.25 (+0.16%)
|
101,732 |
| 16 Sep 2015 |
GBX |
151 |
156 |
151 |
153 |
153 |
-0.75 (-0.49%)
|
62,060 |
| 15 Sep 2015 |
GBX |
155 |
156 |
152.5 |
153.75 |
153.75 |
-0.25 (-0.16%)
|
46,454 |
| 14 Sep 2015 |
GBX |
155 |
156.9299 |
149.25 |
154 |
154 |
-1.75 (-1.12%)
|
1,961,990 |
| 11 Sep 2015 |
GBX |
152 |
155.75 |
150.96 |
155.75 |
155.75 |
+2.25 (+1.47%)
|
52,858 |
| 10 Sep 2015 |
GBX |
152.25 |
155 |
152.25 |
153.5 |
153.5 |
+0.5 (+0.33%)
|
37,253 |
| 9 Sep 2015 |
GBX |
154.25 |
154.5 |
151.25 |
153 |
153 |
-0.5 (-0.33%)
|
101,792 |
| 8 Sep 2015 |
GBX |
149 |
156.6044 |
144 |
153.5 |
153.5 |
+9.75 (+6.78%)
|
171,423 |
| 7 Sep 2015 |
GBX |
142.25 |
145.75 |
142.25 |
143.75 |
143.75 |
-1.25 (-0.86%)
|
53,139 |
| 4 Sep 2015 |
GBX |
149 |
149 |
144.0625 |
145 |
145 |
+1.75 (+1.22%)
|
30,915 |
| 3 Sep 2015 |
GBX |
142 |
147.1718 |
142 |
143.25 |
143.25 |
-2.25 (-1.55%)
|
9,006,816 |
| 2 Sep 2015 |
GBX |
142 |
145.5 |
142 |
145.5 |
145.5 |
+0.25 (+0.17%)
|
51,987 |
| 1 Sep 2015 |
GBX |
149 |
149 |
142.3825 |
145.25 |
145.25 |
-1 (-0.68%)
|
67,240 |
| 28 Aug 2015 |
GBX |
148.5 |
148.5 |
144.5 |
146.25 |
146.25 |
+3.25 (+2.27%)
|
55,545 |
| 27 Aug 2015 |
GBX |
150 |
150 |
143 |
143 |
143 |
-1.75 (-1.21%)
|
170,315 |
| 26 Aug 2015 |
GBX |
150 |
150 |
144.75 |
144.75 |
144.75 |
-2.75 (-1.86%)
|
150,085 |
| 25 Aug 2015 |
GBX |
147 |
149.25 |
145.75 |
147.5 |
147.5 |
+1.5 (+1.03%)
|
166,186 |
| 24 Aug 2015 |
GBX |
156 |
156 |
143 |
146 |
146 |
-8.75 (-5.65%)
|
363,791 |
| 21 Aug 2015 |
GBX |
153 |
159.4987 |
153 |
154.75 |
154.75 |
-2.5 (-1.59%)
|
1,838,244 |
| 20 Aug 2015 |
GBX |
154 |
159.25 |
154 |
157.25 |
157.25 |
+3.25 (+2.11%)
|
12,702,990 |
| 19 Aug 2015 |
GBX |
156 |
156 |
151 |
154 |
154 |
+0.5 (+0.33%)
|
221,762 |
| 18 Aug 2015 |
GBX |
149.25 |
154.6875 |
149.25 |
153.5 |
153.5 |
+2.25 (+1.49%)
|
68,309 |
| 17 Aug 2015 |
GBX |
150 |
153 |
150 |
151.25 |
151.25 |
-1 (-0.66%)
|
152,760 |
| 14 Aug 2015 |
GBX |
150 |
154 |
150 |
152.25 |
152.25 |
0.0 (0.0%)
|
228,375 |
| 13 Aug 2015 |
GBX |
150 |
154 |
150 |
152.25 |
152.25 |
-2 (-1.30%)
|
96,632 |
