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 |
| 12 Aug 2015 |
GBX |
149.5 |
155.0955 |
149.5 |
154.25 |
154.25 |
+4 (+2.66%)
|
227,091 |
| 11 Aug 2015 |
GBX |
149.5 |
151.7089 |
149.25 |
150.25 |
150.25 |
-1.25 (-0.83%)
|
191,294 |
| 10 Aug 2015 |
GBX |
149 |
151.5 |
149 |
151.5 |
151.5 |
+0.5 (+0.33%)
|
35,879 |
| 7 Aug 2015 |
GBX |
149 |
155.25 |
149 |
151 |
151 |
+0.5 (+0.33%)
|
171,511 |
| 6 Aug 2015 |
GBX |
149 |
152.5 |
149 |
150.5 |
150.5 |
-1.5 (-0.99%)
|
183,524 |
| 5 Aug 2015 |
GBX |
149 |
154 |
149 |
152 |
152 |
+1 (+0.66%)
|
121,150 |
| 4 Aug 2015 |
GBX |
154.75 |
154.91 |
150 |
151 |
151 |
+0.25 (+0.17%)
|
146,912 |
| 3 Aug 2015 |
GBX |
149 |
153.2 |
148.6875 |
150.75 |
150.75 |
-1.5 (-0.99%)
|
151,318 |
| 31 Jul 2015 |
GBX |
148 |
154 |
148 |
152.25 |
152.25 |
+2 (+1.33%)
|
292,847 |
| 30 Jul 2015 |
GBX |
148 |
155.675 |
148 |
150.25 |
150.25 |
-1.5 (-0.99%)
|
336,107 |
| 29 Jul 2015 |
GBX |
140.25 |
152.5 |
140.25 |
151.75 |
151.75 |
+7.25 (+5.02%)
|
798,740 |
| 28 Jul 2015 |
GBX |
143.5 |
146.5 |
142 |
144.5 |
144.5 |
+1 (+0.70%)
|
304,669 |
| 27 Jul 2015 |
GBX |
143 |
144.75 |
141.25 |
143.5 |
143.5 |
+0.25 (+0.17%)
|
249,907 |
| 24 Jul 2015 |
GBX |
143 |
146.75 |
142 |
143.25 |
143.25 |
+0.5 (+0.35%)
|
649,749 |
| 23 Jul 2015 |
GBX |
141 |
145.25 |
141 |
142.75 |
142.75 |
-0.5 (-0.35%)
|
1,063,913 |
| 22 Jul 2015 |
GBX |
144 |
144 |
142.0701 |
143.25 |
143.25 |
+0.25 (+0.17%)
|
115,736 |
| 21 Jul 2015 |
GBX |
142 |
144 |
139.875 |
143 |
143 |
+2 (+1.42%)
|
7,152,316 |
| 20 Jul 2015 |
GBX |
139.5 |
143 |
139.5 |
141 |
141 |
-0.5 (-0.35%)
|
62,793 |
| 17 Jul 2015 |
GBX |
142 |
142 |
140.5 |
141.5 |
141.5 |
+0.75 (+0.53%)
|
100,707 |
| 16 Jul 2015 |
GBX |
139.5 |
141.75 |
138.75 |
140.75 |
140.75 |
+1.25 (+0.90%)
|
380,214 |
| 15 Jul 2015 |
GBX |
143 |
143 |
139.5 |
139.5 |
139.5 |
-1.5 (-1.06%)
|
40,231 |
| 14 Jul 2015 |
GBX |
140.75 |
143 |
139 |
141 |
141 |
0.0 (0.0%)
|
132,436 |
| 13 Jul 2015 |
GBX |
133.5 |
142.75 |
133.5 |
141 |
141 |
+7.5 (+5.62%)
|
357,967 |
| 10 Jul 2015 |
GBX |
133.75 |
135 |
133.25 |
133.5 |
133.5 |
0.0 (0.0%)
|
45,640 |
| 9 Jul 2015 |
GBX |
133.25 |
135.106 |
133 |
133.5 |
133.5 |
+0.25 (+0.19%)
|
41,520 |
| 8 Jul 2015 |
GBX |
133.5 |
135 |
133 |
133.25 |
133.25 |
0.0 (0.0%)
|
106,481 |
| 7 Jul 2015 |
GBX |
132 |
135 |
132 |
133.25 |
133.25 |
-0.25 (-0.19%)
|
172,286 |
| 6 Jul 2015 |
GBX |
136 |
140.3421 |
132 |
133.5 |
133.5 |
-4.5 (-3.26%)
|
297,202 |
| 3 Jul 2015 |
GBX |
140 |
140 |
138 |
138 |
138 |
-1.75 (-1.25%)
|
882,533 |
| 2 Jul 2015 |
GBX |
138 |
143 |
138 |
139.75 |
139.75 |
-1.75 (-1.24%)
|
504,012 |
