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 Nov 2014 |
GBX |
130.75 |
131.8782 |
127.6333 |
130.25 |
130.25 |
+1.5 (+1.17%)
|
88,837 |
| 21 Nov 2014 |
GBX |
128.5 |
129.5625 |
128.5 |
128.75 |
128.75 |
-0.25 (-0.19%)
|
123,139 |
| 20 Nov 2014 |
GBX |
128.5 |
130.2547 |
126.1167 |
129 |
129 |
-0.75 (-0.58%)
|
84,565 |
| 19 Nov 2014 |
GBX |
125 |
130.0956 |
125 |
129.75 |
129.75 |
+1.75 (+1.37%)
|
186,803 |
| 18 Nov 2014 |
GBX |
127.75 |
128.3125 |
127 |
128 |
128 |
+1 (+0.79%)
|
267,213 |
| 17 Nov 2014 |
GBX |
127 |
127.9 |
126.75 |
127 |
127 |
-1.75 (-1.36%)
|
122,996 |
| 14 Nov 2014 |
GBX |
129 |
129 |
127 |
128.75 |
128.75 |
+1.25 (+0.98%)
|
44,570 |
| 13 Nov 2014 |
GBX |
125 |
128.5 |
125 |
127.5 |
127.5 |
+0.25 (+0.20%)
|
3,866,281 |
| 12 Nov 2014 |
GBX |
125 |
129 |
125 |
127.25 |
127.25 |
-0.75 (-0.59%)
|
130,416 |
| 11 Nov 2014 |
GBX |
128 |
128.7988 |
125.8 |
128 |
128 |
+1.75 (+1.39%)
|
201,787 |
| 10 Nov 2014 |
GBX |
128.75 |
129.4349 |
125.25 |
126.25 |
126.25 |
+1.25 (+1%)
|
149,651 |
| 7 Nov 2014 |
GBX |
128 |
129 |
125 |
125 |
125 |
-4 (-3.10%)
|
80,872 |
| 6 Nov 2014 |
GBX |
128 |
130.28 |
128 |
129 |
129 |
+0.75 (+0.58%)
|
14,774 |
| 5 Nov 2014 |
GBX |
131.5 |
131.75 |
128.25 |
128.25 |
128.25 |
-0.5 (-0.39%)
|
8,004 |
| 4 Nov 2014 |
GBX |
128.75 |
132 |
128 |
128.75 |
128.75 |
+0.5 (+0.39%)
|
35,622 |
| 3 Nov 2014 |
GBX |
130.5 |
133 |
128 |
128.25 |
128.25 |
-3.75 (-2.84%)
|
48,762 |
| 31 Oct 2014 |
GBX |
129.75 |
133.25 |
129.25 |
132 |
132 |
-1.5 (-1.12%)
|
151,198 |
| 30 Oct 2014 |
GBX |
132.75 |
133.5 |
132.05 |
133.5 |
133.5 |
+0.5 (+0.38%)
|
73,574 |
| 29 Oct 2014 |
GBX |
132.25 |
133.5494 |
132 |
133 |
133 |
0.0 (0.0%)
|
53,524 |
| 28 Oct 2014 |
GBX |
133.75 |
134.25 |
132.5 |
133 |
133 |
-0.5 (-0.37%)
|
30,536 |
| 27 Oct 2014 |
GBX |
133 |
134 |
131.8125 |
133.5 |
133.5 |
+0.25 (+0.19%)
|
110,233 |
| 24 Oct 2014 |
GBX |
128.25 |
134.3542 |
128.25 |
133.25 |
133.25 |
+5.25 (+4.10%)
|
172,300 |
| 23 Oct 2014 |
GBX |
121.75 |
133.75 |
118.95 |
128 |
128 |
+9.5 (+8.02%)
|
447,956 |
| 22 Oct 2014 |
GBX |
116.25 |
120.42 |
116.25 |
118.5 |
118.5 |
+0.25 (+0.21%)
|
179,282 |
| 21 Oct 2014 |
GBX |
118 |
119.5 |
118 |
118.25 |
118.25 |
-0.75 (-0.63%)
|
128,697 |
| 20 Oct 2014 |
GBX |
119.25 |
121 |
118.4716 |
119 |
119 |
-0.5 (-0.42%)
|
137,852 |
| 17 Oct 2014 |
GBX |
118.25 |
121.4375 |
118.25 |
119.5 |
119.5 |
+1.25 (+1.06%)
|
88,331 |
| 16 Oct 2014 |
GBX |
121.75 |
123.825 |
118 |
118.25 |
118.25 |
-4.75 (-3.86%)
|
159,943 |
| 15 Oct 2014 |
GBX |
120.25 |
123.8333 |
119 |
123 |
123 |
+1.75 (+1.44%)
|
221,637 |
| 14 Oct 2014 |
GBX |
120.75 |
125.75 |
120.75 |
121.25 |
121.25 |
+0.5 (+0.41%)
|
128,507 |
