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 |
| 13 Oct 2014 |
GBX |
120.5 |
121.58 |
117.67 |
120.75 |
120.75 |
+0.25 (+0.21%)
|
1,148,584 |
| 10 Oct 2014 |
GBX |
120.25 |
121.75 |
107.8492 |
120.5 |
120.5 |
-4.25 (-3.41%)
|
470,885 |
| 9 Oct 2014 |
GBX |
125.75 |
126 |
118.5063 |
124.75 |
124.75 |
+1.25 (+1.01%)
|
213,958 |
| 8 Oct 2014 |
GBX |
128.25 |
129.75 |
120.4653 |
123.5 |
123.5 |
-4.5 (-3.52%)
|
329,284 |
| 7 Oct 2014 |
GBX |
134.5 |
134.5 |
128 |
128 |
128 |
-2 (-1.54%)
|
159,387 |
| 6 Oct 2014 |
GBX |
128.75 |
132.1875 |
128.25 |
130 |
130 |
-1 (-0.76%)
|
163,482 |
| 3 Oct 2014 |
GBX |
131 |
132 |
128.6302 |
131 |
131 |
+2 (+1.55%)
|
26,893 |
| 2 Oct 2014 |
GBX |
132.25 |
132.25 |
127.7864 |
129 |
129 |
-0.25 (-0.19%)
|
197,090 |
| 1 Oct 2014 |
GBX |
131.5 |
133.75 |
129 |
129.25 |
129.25 |
-2.25 (-1.71%)
|
77,814 |
| 30 Sep 2014 |
GBX |
133.75 |
133.75 |
131.25 |
131.5 |
131.5 |
-2 (-1.50%)
|
49,960 |
| 29 Sep 2014 |
GBX |
133.5 |
135 |
132.75 |
133.5 |
133.5 |
0.0 (0.0%)
|
21,141 |
| 26 Sep 2014 |
GBX |
135 |
136.5 |
132 |
133.5 |
133.5 |
-3.5 (-2.55%)
|
128,833 |
| 25 Sep 2014 |
GBX |
131 |
137 |
131 |
137 |
137 |
+3.5 (+2.62%)
|
445,151 |
| 24 Sep 2014 |
GBX |
133 |
135 |
131.25 |
133.5 |
133.5 |
-1.5 (-1.11%)
|
77,136 |
| 23 Sep 2014 |
GBX |
135 |
135 |
132.5 |
135 |
135 |
+1.25 (+0.93%)
|
39,792 |
| 22 Sep 2014 |
GBX |
132.75 |
136.1553 |
132.75 |
133.75 |
133.75 |
-0.75 (-0.56%)
|
90,501 |
| 19 Sep 2014 |
GBX |
134.25 |
136.75 |
132 |
134.5 |
134.5 |
+1.75 (+1.32%)
|
792,877 |
| 18 Sep 2014 |
GBX |
135.75 |
136.43 |
132.75 |
132.75 |
132.75 |
-3.25 (-2.39%)
|
41,151 |
| 17 Sep 2014 |
GBX |
136.75 |
136.75 |
133.25 |
136 |
136 |
+1 (+0.74%)
|
45,365 |
| 16 Sep 2014 |
GBX |
133.5 |
136.25 |
132.25 |
135 |
135 |
-0.25 (-0.18%)
|
406,813 |
| 15 Sep 2014 |
GBX |
137 |
137 |
134.5 |
135.25 |
135.25 |
-1.5 (-1.10%)
|
37,577 |
| 12 Sep 2014 |
GBX |
136.25 |
138.56 |
134 |
136.75 |
136.75 |
+3.25 (+2.43%)
|
1,954,866 |
| 11 Sep 2014 |
GBX |
137.25 |
137.25 |
133 |
133.5 |
133.5 |
-1.5 (-1.11%)
|
136,012 |
| 10 Sep 2014 |
GBX |
137.25 |
137.25 |
134.75 |
135 |
135 |
-1.25 (-0.92%)
|
426,165 |
| 9 Sep 2014 |
GBX |
136 |
139.75 |
136 |
136.25 |
136.25 |
+0.25 (+0.18%)
|
381,168 |
| 8 Sep 2014 |
GBX |
135.25 |
140.48 |
135.25 |
136 |
136 |
-0.25 (-0.18%)
|
45,266 |
| 5 Sep 2014 |
GBX |
136.25 |
138.61 |
135.25 |
136.25 |
136.25 |
+1.25 (+0.93%)
|
181,959 |
| 4 Sep 2014 |
GBX |
135.75 |
138.36 |
135 |
135 |
135 |
-0.75 (-0.55%)
|
103,760 |
| 3 Sep 2014 |
GBX |
135 |
138.2686 |
134.9857 |
135.75 |
135.75 |
+0.25 (+0.18%)
|
178,284 |
| 2 Sep 2014 |
GBX |
138 |
138 |
135 |
135.5 |
135.5 |
-1 (-0.73%)
|
99,615 |
