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 |
| 1 Sep 2014 |
GBX |
138 |
139.34 |
136.46 |
136.5 |
136.5 |
+0.5 (+0.37%)
|
154,219 |
| 29 Aug 2014 |
GBX |
137 |
138.19 |
136 |
136 |
136 |
-0.75 (-0.55%)
|
113,327 |
| 28 Aug 2014 |
GBX |
138.25 |
138.96 |
136 |
136.75 |
136.75 |
-2.25 (-1.62%)
|
40,652 |
| 27 Aug 2014 |
GBX |
139.25 |
139.3081 |
137.83 |
139 |
139 |
-0.25 (-0.18%)
|
70,752 |
| 26 Aug 2014 |
GBX |
139.25 |
139.8125 |
138.25 |
139.25 |
139.25 |
-0.5 (-0.36%)
|
266,396 |
| 22 Aug 2014 |
GBX |
140.75 |
140.85 |
138.75 |
139.75 |
139.75 |
-1.75 (-1.24%)
|
115,868 |
| 21 Aug 2014 |
GBX |
139.75 |
141.5 |
138.9375 |
141.5 |
141.5 |
+1.75 (+1.25%)
|
44,869 |
| 20 Aug 2014 |
GBX |
140 |
140 |
138.4375 |
139.75 |
139.75 |
0.0 (0.0%)
|
81,419 |
| 19 Aug 2014 |
GBX |
139.25 |
140 |
138.75 |
139.75 |
139.75 |
-0.25 (-0.18%)
|
67,364 |
| 18 Aug 2014 |
GBX |
139.5 |
141.4709 |
139.18 |
140 |
140 |
+0.75 (+0.54%)
|
343,753 |
| 15 Aug 2014 |
GBX |
139.75 |
139.94 |
137.75 |
139.25 |
139.25 |
-0.25 (-0.18%)
|
46,867 |
| 14 Aug 2014 |
GBX |
139.5 |
139.7597 |
137.75 |
139.5 |
139.5 |
+0.5 (+0.36%)
|
64,575 |
| 13 Aug 2014 |
GBX |
139.75 |
140 |
138 |
139 |
139 |
-0.5 (-0.36%)
|
280,741 |
| 12 Aug 2014 |
GBX |
140.5 |
140.5 |
138.26 |
139.5 |
139.5 |
-0.75 (-0.53%)
|
321,057 |
| 11 Aug 2014 |
GBX |
140.25 |
141.6065 |
140 |
140.25 |
140.25 |
-0.25 (-0.18%)
|
356,466 |
| 8 Aug 2014 |
GBX |
140 |
140.5 |
138.5 |
140.5 |
140.5 |
+0.5 (+0.36%)
|
343,247 |
| 7 Aug 2014 |
GBX |
140 |
140.42 |
140 |
140 |
140 |
-0.75 (-0.53%)
|
127,464 |
| 6 Aug 2014 |
GBX |
140 |
140.75 |
139 |
140.75 |
140.75 |
+0.75 (+0.54%)
|
172,161 |
| 5 Aug 2014 |
GBX |
141.75 |
141.75 |
140 |
140 |
140 |
-1.75 (-1.23%)
|
305,118 |
| 4 Aug 2014 |
GBX |
145.5 |
145.5 |
141 |
141.75 |
141.75 |
-0.75 (-0.53%)
|
134,707 |
| 1 Aug 2014 |
GBX |
143.5 |
144.25 |
142 |
142.5 |
142.5 |
-1.75 (-1.21%)
|
61,017 |
| 31 Jul 2014 |
GBX |
146.5 |
148 |
144.25 |
144.25 |
144.25 |
-2.25 (-1.54%)
|
558,097 |
| 30 Jul 2014 |
GBX |
141 |
148.75 |
140 |
146.5 |
146.5 |
+5.5 (+3.90%)
|
1,097,388 |
| 29 Jul 2014 |
GBX |
140.5 |
141 |
139.75 |
141 |
141 |
0.0 (0.0%)
|
278,830 |
| 28 Jul 2014 |
GBX |
140 |
141 |
139 |
141 |
141 |
+0.25 (+0.18%)
|
98,687 |
| 25 Jul 2014 |
GBX |
137 |
140.75 |
137 |
140.75 |
140.75 |
0.0 (0.0%)
|
52,603 |
| 24 Jul 2014 |
GBX |
140.5 |
140.75 |
140.1875 |
140.75 |
140.75 |
0.0 (0.0%)
|
15,650 |
| 23 Jul 2014 |
GBX |
140.75 |
140.75 |
140 |
140.75 |
140.75 |
+0.25 (+0.18%)
|
44,194 |
| 22 Jul 2014 |
GBX |
140 |
140.5 |
137.75 |
140.5 |
140.5 |
+0.5 (+0.36%)
|
467,467 |
| 21 Jul 2014 |
GBX |
138.25 |
140.75 |
138.25 |
140 |
140 |
0.0 (0.0%)
|
46,564 |
