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 |
| 18 Oct 2023 |
GBX |
148.4 |
150.4 |
145.54 |
147.8 |
147.8 |
-1.2 (-0.81%)
|
328,709 |
| 17 Oct 2023 |
GBX |
146.4 |
151 |
144.3999 |
149 |
149 |
+0.2 (+0.13%)
|
401,287 |
| 16 Oct 2023 |
GBX |
152.4 |
154.1 |
147.4 |
148.8 |
148.8 |
-2.2 (-1.46%)
|
412,779 |
| 13 Oct 2023 |
GBX |
153.6 |
155.236 |
150.2 |
151 |
151 |
-3.4 (-2.20%)
|
332,878 |
| 12 Oct 2023 |
GBX |
149.2 |
158.4 |
147.6228 |
154.4 |
154.4 |
+5 (+3.35%)
|
682,956 |
| 11 Oct 2023 |
GBX |
149.2 |
150 |
149.18 |
149.4 |
149.4 |
+0.4 (+0.27%)
|
192,955 |
| 10 Oct 2023 |
GBX |
149.4 |
151.4 |
146.1696 |
149 |
149 |
+1.2 (+0.81%)
|
364,618 |
| 9 Oct 2023 |
GBX |
146.2 |
149.8 |
145.506 |
147.8 |
147.8 |
+1.6 (+1.09%)
|
127,054 |
| 6 Oct 2023 |
GBX |
148.2 |
149.4 |
145.6 |
146.2 |
146.2 |
-2.6 (-1.75%)
|
246,532 |
| 5 Oct 2023 |
GBX |
148.4 |
150 |
144.8 |
148.8 |
148.8 |
+2 (+1.36%)
|
240,503 |
| 4 Oct 2023 |
GBX |
151.2 |
151.2 |
144.2 |
146.8 |
146.8 |
-2.6 (-1.74%)
|
477,914 |
| 3 Oct 2023 |
GBX |
150.4 |
159.8 |
149.4 |
149.4 |
149.4 |
-6.4 (-4.11%)
|
494,715 |
| 2 Oct 2023 |
GBX |
158 |
164.8 |
152.6 |
155.8 |
155.8 |
-2 (-1.27%)
|
300,033 |
| 29 Sep 2023 |
GBX |
156 |
159.4 |
156 |
157.8 |
157.8 |
+0.4 (+0.25%)
|
189,938 |
| 28 Sep 2023 |
GBX |
158 |
161 |
155.6 |
157.4 |
157.4 |
-2.8 (-1.75%)
|
152,207 |
| 27 Sep 2023 |
GBX |
161.8 |
164 |
155.2 |
160.2 |
160.2 |
+1.4 (+0.88%)
|
225,749 |
| 26 Sep 2023 |
GBX |
156 |
162.8 |
156 |
158.8 |
158.8 |
-0.8 (-0.50%)
|
192,307 |
| 25 Sep 2023 |
GBX |
158.4 |
161 |
156.4324 |
159.6 |
159.6 |
-0.2 (-0.13%)
|
231,860 |
| 22 Sep 2023 |
GBX |
161 |
162.4 |
159.8 |
159.8 |
159.8 |
-2.2 (-1.36%)
|
672,913 |
| 21 Sep 2023 |
GBX |
160.8 |
165 |
156.4348 |
162 |
162 |
+1 (+0.62%)
|
290,118 |
| 20 Sep 2023 |
GBX |
164 |
167.8 |
160.8 |
161 |
161 |
+0.2 (+0.12%)
|
287,280 |
| 19 Sep 2023 |
GBX |
159.8 |
165 |
158.45 |
160.8 |
160.8 |
-0.2 (-0.12%)
|
395,905 |
| 18 Sep 2023 |
GBX |
158.2 |
161 |
155.6 |
161 |
161 |
+1.8 (+1.13%)
|
169,922 |
| 15 Sep 2023 |
GBX |
163.2 |
164 |
157.8 |
159.2 |
159.2 |
-3.4 (-2.09%)
|
524,988 |
| 14 Sep 2023 |
GBX |
159.8 |
162.8 |
158.124 |
162.6 |
162.6 |
+3 (+1.88%)
|
378,637 |
| 13 Sep 2023 |
GBX |
158.6 |
162.9314 |
157.6 |
159.6 |
159.6 |
-1.2 (-0.75%)
|
167,380 |
| 12 Sep 2023 |
GBX |
162.2 |
163 |
157.4 |
160.8 |
160.8 |
+0.6 (+0.37%)
|
232,108 |
| 11 Sep 2023 |
GBX |
158.4 |
162.4 |
157.2 |
160.2 |
160.2 |
+3.2 (+2.04%)
|
268,444 |
| 8 Sep 2023 |
GBX |
150 |
157.432 |
150 |
157 |
157 |
+2.8 (+1.82%)
|
267,238 |
| 7 Sep 2023 |
GBX |
159.4 |
163 |
154.2 |
154.2 |
154.2 |
-4.8 (-3.02%)
|
225,313 |
