Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Jul 2014 |
GBX |
142.25 |
142.25 |
136.5 |
140 |
140 |
-1.5 (-1.06%)
|
124,179 |
| 17 Jul 2014 |
GBX |
140.75 |
143.75 |
138.4 |
141.5 |
141.5 |
+0.75 (+0.53%)
|
81,518 |
| 16 Jul 2014 |
GBX |
140 |
141.5 |
138.6262 |
140.75 |
140.75 |
+0.5 (+0.36%)
|
85,573 |
| 15 Jul 2014 |
GBX |
140.75 |
142 |
139.1875 |
140.25 |
140.25 |
-2.25 (-1.58%)
|
83,608 |
| 14 Jul 2014 |
GBX |
141.25 |
143 |
138.5588 |
142.5 |
142.5 |
+1.5 (+1.06%)
|
131,337 |
| 11 Jul 2014 |
GBX |
143.75 |
143.75 |
140 |
141 |
141 |
-3 (-2.08%)
|
62,456 |
| 10 Jul 2014 |
GBX |
144.75 |
145 |
142.25 |
144 |
144 |
-1 (-0.69%)
|
131,311 |
| 9 Jul 2014 |
GBX |
146 |
146 |
144.5 |
145 |
145 |
-0.5 (-0.34%)
|
65,680 |
| 8 Jul 2014 |
GBX |
145 |
145.5 |
144 |
145.5 |
145.5 |
0.0 (0.0%)
|
567,859 |
| 7 Jul 2014 |
GBX |
145 |
146 |
144.5 |
145.5 |
145.5 |
+0.5 (+0.34%)
|
416,391 |
| 4 Jul 2014 |
GBX |
144 |
148.49 |
142.38 |
145 |
145 |
+1 (+0.69%)
|
2,625,160 |
| 3 Jul 2014 |
GBX |
142 |
144 |
141.46 |
144 |
144 |
+1.75 (+1.23%)
|
113,926 |
| 2 Jul 2014 |
GBX |
140.5 |
143 |
138 |
142.25 |
142.25 |
+2 (+1.43%)
|
286,915 |
| 1 Jul 2014 |
GBX |
138.25 |
141.5 |
138 |
140.25 |
140.25 |
+0.5 (+0.36%)
|
135,987 |
| 30 Jun 2014 |
GBX |
139.25 |
139.75 |
138.25 |
139.75 |
139.75 |
+0.25 (+0.18%)
|
111,501 |
| 27 Jun 2014 |
GBX |
137 |
139.5 |
137 |
139.5 |
139.5 |
+1.5 (+1.09%)
|
222,749 |
| 26 Jun 2014 |
GBX |
138 |
140.43 |
136.8758 |
138 |
138 |
0.0 (0.0%)
|
592,110 |
| 25 Jun 2014 |
GBX |
138.75 |
138.75 |
136.8999 |
138 |
138 |
+0.5 (+0.36%)
|
136,441 |
| 24 Jun 2014 |
GBX |
138 |
139.08 |
136.25 |
137.5 |
137.5 |
-2.25 (-1.61%)
|
87,162 |
| 23 Jun 2014 |
GBX |
144.75 |
145 |
138.5 |
139.75 |
139.75 |
-3.5 (-2.44%)
|
125,212 |
| 20 Jun 2014 |
GBX |
127.75 |
143.25 |
127.75 |
143.25 |
143.25 |
+16.75 (+13.24%)
|
410,778 |
| 19 Jun 2014 |
GBX |
134.25 |
137.75 |
126.5 |
126.5 |
126.5 |
-9 (-6.64%)
|
641,351 |
| 18 Jun 2014 |
GBX |
137 |
137.75 |
134.4716 |
135.5 |
135.5 |
-0.25 (-0.18%)
|
97,862 |
| 17 Jun 2014 |
GBX |
135.25 |
136.5 |
134.25 |
135.75 |
135.75 |
-0.25 (-0.18%)
|
94,693 |
| 16 Jun 2014 |
GBX |
138.75 |
138.75 |
135.75 |
136 |
136 |
-2 (-1.45%)
|
35,445 |
| 13 Jun 2014 |
GBX |
137.25 |
138 |
134.5 |
138 |
138 |
-0.75 (-0.54%)
|
141,557 |
| 12 Jun 2014 |
GBX |
138 |
138.75 |
136.25 |
138.75 |
138.75 |
0.0 (0.0%)
|
93,316 |
| 11 Jun 2014 |
GBX |
138 |
138.75 |
137.25 |
138.75 |
138.75 |
+0.25 (+0.18%)
|
39,014 |
| 10 Jun 2014 |
GBX |
138.5 |
138.5 |
137.25 |
138.5 |
138.5 |
+0.5 (+0.36%)
|
115,404 |
| 9 Jun 2014 |
GBX |
137.75 |
138.25 |
136 |
138 |
138 |
0.0 (0.0%)
|
76,919 |
