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 |
| 2 Apr 2015 |
GBX |
144 |
146.75 |
142.5625 |
145.75 |
145.75 |
+0.5 (+0.34%)
|
164,636 |
| 1 Apr 2015 |
GBX |
144.75 |
147.625 |
144.5 |
145.25 |
145.25 |
-1.75 (-1.19%)
|
81,523 |
| 31 Mar 2015 |
GBX |
145.25 |
148.6119 |
144.9375 |
147 |
147 |
0.0 (0.0%)
|
150,869 |
| 30 Mar 2015 |
GBX |
147.75 |
147.75 |
145.625 |
147 |
147 |
-0.5 (-0.34%)
|
72,554 |
| 27 Mar 2015 |
GBX |
147.5 |
147.75 |
145.5 |
147.5 |
147.5 |
+1.5 (+1.03%)
|
92,511 |
| 26 Mar 2015 |
GBX |
148.75 |
148.75 |
144.5 |
146 |
146 |
-3 (-2.01%)
|
220,260 |
| 25 Mar 2015 |
GBX |
148.75 |
149 |
148.35 |
149 |
149 |
+1 (+0.68%)
|
202,498 |
| 24 Mar 2015 |
GBX |
150 |
155.2642 |
148 |
148 |
148 |
-2 (-1.33%)
|
728,390 |
| 23 Mar 2015 |
GBX |
149.5 |
150 |
145 |
150 |
150 |
+1.75 (+1.18%)
|
144,317 |
| 20 Mar 2015 |
GBX |
145 |
148.25 |
144.9 |
148.25 |
148.25 |
+1 (+0.68%)
|
102,489 |
| 19 Mar 2015 |
GBX |
147.25 |
147.75 |
143 |
147.25 |
147.25 |
+4.25 (+2.97%)
|
29,974 |
| 18 Mar 2015 |
GBX |
143.75 |
146.9492 |
143 |
143 |
143 |
-1.25 (-0.87%)
|
81,925 |
| 17 Mar 2015 |
GBX |
149.5 |
149.5 |
144.25 |
144.25 |
144.25 |
-0.75 (-0.52%)
|
327,917 |
| 16 Mar 2015 |
GBX |
149 |
149 |
145 |
145 |
145 |
-2 (-1.36%)
|
30,921 |
| 13 Mar 2015 |
GBX |
147.75 |
149 |
145 |
147 |
147 |
+2.25 (+1.55%)
|
24,945 |
| 12 Mar 2015 |
GBX |
149.75 |
149.75 |
144.39 |
144.75 |
144.75 |
-1.5 (-1.03%)
|
181,757 |
| 11 Mar 2015 |
GBX |
148 |
149 |
146.25 |
146.25 |
146.25 |
-1 (-0.68%)
|
53,890 |
| 10 Mar 2015 |
GBX |
149 |
149.4958 |
146.375 |
147.25 |
147.25 |
-1.75 (-1.17%)
|
90,277 |
| 9 Mar 2015 |
GBX |
149.75 |
150 |
148.02 |
149 |
149 |
+0.25 (+0.17%)
|
259,502 |
| 6 Mar 2015 |
GBX |
149.75 |
151.25 |
146.42 |
148.75 |
148.75 |
+2 (+1.36%)
|
706,561 |
| 5 Mar 2015 |
GBX |
145.25 |
149.75 |
145 |
146.75 |
146.75 |
-2 (-1.34%)
|
110,919 |
| 4 Mar 2015 |
GBX |
149.5 |
150 |
145 |
148.75 |
148.75 |
+3 (+2.06%)
|
22,793 |
| 3 Mar 2015 |
GBX |
149.75 |
150 |
145.6707 |
145.75 |
145.75 |
-0.25 (-0.17%)
|
107,044 |
| 2 Mar 2015 |
GBX |
149.5 |
150 |
146 |
146 |
146 |
-3 (-2.01%)
|
337,751 |
| 27 Feb 2015 |
GBX |
149.75 |
150 |
148 |
149 |
149 |
-1 (-0.67%)
|
553,932 |
| 26 Feb 2015 |
GBX |
145 |
152 |
144 |
150 |
150 |
+5 (+3.45%)
|
1,349,738 |
| 25 Feb 2015 |
GBX |
140 |
145 |
140 |
145 |
145 |
+5 (+3.57%)
|
1,706,500 |
| 24 Feb 2015 |
GBX |
143.75 |
143.7733 |
140 |
140 |
140 |
-3.75 (-2.61%)
|
35,446 |
| 23 Feb 2015 |
GBX |
140.25 |
145.25 |
140.25 |
143.75 |
143.75 |
-1 (-0.69%)
|
35,292 |
| 20 Feb 2015 |
GBX |
146 |
146 |
140.5 |
144.75 |
144.75 |
+0.75 (+0.52%)
|
74,133 |
