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 |
| 23 Apr 2014 |
GBX |
135.5 |
136.8125 |
133 |
136 |
136 |
0.0 (0.0%)
|
131,318 |
| 22 Apr 2014 |
GBX |
138 |
139.5 |
136 |
136 |
136 |
-2.5 (-1.81%)
|
192,372 |
| 17 Apr 2014 |
GBX |
138 |
139.5 |
138 |
138.5 |
138.5 |
+0.5 (+0.36%)
|
84,177 |
| 16 Apr 2014 |
GBX |
135.75 |
139.75 |
135.55 |
138 |
138 |
+3 (+2.22%)
|
99,221 |
| 15 Apr 2014 |
GBX |
134.5 |
136 |
134 |
135 |
135 |
0.0 (0.0%)
|
208,580 |
| 14 Apr 2014 |
GBX |
138.75 |
138.75 |
133.5 |
135 |
135 |
-2.75 (-2.00%)
|
411,301 |
| 11 Apr 2014 |
GBX |
135 |
137.75 |
134.68 |
137.75 |
137.75 |
+1.5 (+1.10%)
|
286,546 |
| 10 Apr 2014 |
GBX |
134.25 |
140.75 |
134.25 |
136.25 |
136.25 |
-1.75 (-1.27%)
|
188,646 |
| 9 Apr 2014 |
GBX |
136 |
139.2889 |
135 |
138 |
138 |
-0.75 (-0.54%)
|
211,246 |
| 8 Apr 2014 |
GBX |
136.25 |
141 |
136.25 |
138.75 |
138.75 |
-1.25 (-0.89%)
|
160,894 |
| 7 Apr 2014 |
GBX |
142 |
142 |
136.15 |
140 |
140 |
+0.75 (+0.54%)
|
382,690 |
| 4 Apr 2014 |
GBX |
135 |
140.5 |
135 |
139.25 |
139.25 |
+2.25 (+1.64%)
|
242,225 |
| 3 Apr 2014 |
GBX |
141.75 |
141.75 |
135.5 |
137 |
137 |
-3.5 (-2.49%)
|
132,279 |
| 2 Apr 2014 |
GBX |
136.25 |
141.25 |
136.06 |
140.5 |
140.5 |
+2.5 (+1.81%)
|
236,739 |
| 1 Apr 2014 |
GBX |
135.25 |
138 |
135 |
138 |
138 |
+2.25 (+1.66%)
|
128,512 |
| 31 Mar 2014 |
GBX |
134.75 |
137.75 |
134.3262 |
135.75 |
135.75 |
-0.25 (-0.18%)
|
142,959 |
| 28 Mar 2014 |
GBX |
136.75 |
138 |
131.8125 |
136 |
136 |
+1 (+0.74%)
|
57,799 |
| 27 Mar 2014 |
GBX |
136.75 |
136.75 |
130.9946 |
135 |
135 |
0.0 (0.0%)
|
172,812 |
| 26 Mar 2014 |
GBX |
135 |
136.0225 |
130 |
135 |
135 |
-2.25 (-1.64%)
|
384,458 |
| 25 Mar 2014 |
GBX |
140 |
140 |
136.5 |
137.25 |
137.25 |
-2.5 (-1.79%)
|
98,669 |
| 24 Mar 2014 |
GBX |
139.75 |
140 |
136.25 |
139.75 |
139.75 |
+1.25 (+0.90%)
|
98,943 |
| 21 Mar 2014 |
GBX |
140 |
141.0625 |
136.75 |
138.5 |
138.5 |
-1.5 (-1.07%)
|
176,846 |
| 20 Mar 2014 |
GBX |
139.75 |
140 |
137.5 |
140 |
140 |
+2.5 (+1.82%)
|
137,041 |
| 19 Mar 2014 |
GBX |
138 |
139.75 |
135.25 |
137.5 |
137.5 |
+0.5 (+0.36%)
|
453,448 |
| 18 Mar 2014 |
GBX |
138 |
138.75 |
134.23 |
137 |
137 |
-3.75 (-2.66%)
|
319,722 |
| 17 Mar 2014 |
GBX |
142 |
145.4095 |
138.75 |
140.75 |
140.75 |
-2 (-1.40%)
|
148,504 |
| 14 Mar 2014 |
GBX |
147.75 |
147.75 |
142.75 |
142.75 |
142.75 |
-1.5 (-1.04%)
|
109,135 |
| 13 Mar 2014 |
GBX |
145 |
147.5 |
144.25 |
144.25 |
144.25 |
-2.75 (-1.87%)
|
160,737 |
| 12 Mar 2014 |
GBX |
145.25 |
148 |
145.125 |
147 |
147 |
-0.5 (-0.34%)
|
166,128 |
| 11 Mar 2014 |
GBX |
146 |
148.25 |
145.375 |
147.5 |
147.5 |
+0.5 (+0.34%)
|
87,307 |
