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 |
| 19 May 2015 |
GBX |
143 |
146.75 |
143 |
146.75 |
146.75 |
+2 (+1.38%)
|
325,814 |
| 18 May 2015 |
GBX |
143.25 |
146 |
142 |
144.75 |
144.75 |
+1.25 (+0.87%)
|
145,878 |
| 15 May 2015 |
GBX |
143.5 |
144.625 |
143 |
143.5 |
143.5 |
-0.5 (-0.35%)
|
25,443 |
| 14 May 2015 |
GBX |
144 |
144 |
142 |
144 |
144 |
+1 (+0.70%)
|
34,891 |
| 13 May 2015 |
GBX |
142.25 |
143.75 |
142 |
143 |
143 |
+1.25 (+0.88%)
|
63,665 |
| 12 May 2015 |
GBX |
143.75 |
143.75 |
140.25 |
141.75 |
141.75 |
-0.5 (-0.35%)
|
58,888 |
| 11 May 2015 |
GBX |
141.25 |
145 |
140.2 |
142.25 |
142.25 |
+0.75 (+0.53%)
|
62,898 |
| 8 May 2015 |
GBX |
142 |
143.25 |
140 |
141.5 |
141.5 |
+2.5 (+1.80%)
|
35,877 |
| 7 May 2015 |
GBX |
139.75 |
141.25 |
139 |
139 |
139 |
+0.5 (+0.36%)
|
248,519 |
| 6 May 2015 |
GBX |
140 |
140 |
138.5 |
138.5 |
138.5 |
-0.5 (-0.36%)
|
63,367 |
| 5 May 2015 |
GBX |
140.25 |
141 |
138.925 |
139 |
139 |
0.0 (0.0%)
|
172,365 |
| 1 May 2015 |
GBX |
140.25 |
141 |
138.5 |
139 |
139 |
0.0 (0.0%)
|
35,995 |
| 30 Apr 2015 |
GBX |
139 |
142.9 |
139 |
139 |
139 |
-0.75 (-0.54%)
|
29,228 |
| 29 Apr 2015 |
GBX |
143.75 |
143.75 |
136.125 |
139.75 |
139.75 |
+0.25 (+0.18%)
|
349,114 |
| 28 Apr 2015 |
GBX |
148 |
148 |
139.5 |
139.5 |
139.5 |
-4.25 (-2.96%)
|
134,134 |
| 27 Apr 2015 |
GBX |
148 |
148 |
142.5 |
143.75 |
143.75 |
-0.75 (-0.52%)
|
114,524 |
| 24 Apr 2015 |
GBX |
146.5 |
147 |
142.4 |
144.5 |
144.5 |
+1.75 (+1.23%)
|
65,476 |
| 23 Apr 2015 |
GBX |
146.75 |
146.75 |
142.5 |
142.75 |
142.75 |
-1.5 (-1.04%)
|
110,873 |
| 22 Apr 2015 |
GBX |
150 |
150 |
144 |
144.25 |
144.25 |
-1.75 (-1.20%)
|
161,240 |
| 21 Apr 2015 |
GBX |
148 |
149.375 |
146 |
146 |
146 |
-1.75 (-1.18%)
|
142,053 |
| 20 Apr 2015 |
GBX |
147.25 |
148.75 |
147.25 |
147.75 |
147.75 |
-0.25 (-0.17%)
|
136,606 |
| 17 Apr 2015 |
GBX |
149.75 |
149.75 |
147.65 |
148 |
148 |
0.0 (0.0%)
|
141,125 |
| 16 Apr 2015 |
GBX |
148 |
148.75 |
148 |
148 |
148 |
-1.5 (-1.00%)
|
44,025 |
| 15 Apr 2015 |
GBX |
148 |
150.8 |
147.4639 |
149.5 |
149.5 |
+2.5 (+1.70%)
|
469,703 |
| 14 Apr 2015 |
GBX |
147.75 |
149.5 |
144.25 |
147 |
147 |
-0.75 (-0.51%)
|
122,173 |
| 13 Apr 2015 |
GBX |
148 |
148.75 |
147 |
147.75 |
147.75 |
-1.75 (-1.17%)
|
91,991 |
| 10 Apr 2015 |
GBX |
149 |
149.75 |
147.375 |
149.5 |
149.5 |
+1.75 (+1.18%)
|
377,804 |
| 9 Apr 2015 |
GBX |
149 |
149 |
147.25 |
147.75 |
147.75 |
+0.25 (+0.17%)
|
96,458 |
| 8 Apr 2015 |
GBX |
147.75 |
148.75 |
145.75 |
147.5 |
147.5 |
+1 (+0.68%)
|
207,131 |
| 7 Apr 2015 |
GBX |
146.25 |
147.75 |
144.0395 |
146.5 |
146.5 |
+0.75 (+0.51%)
|
182,694 |
