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 |
| 10 Mar 2014 |
GBX |
148.5 |
148.75 |
146.1 |
147 |
147 |
-2 (-1.34%)
|
155,654 |
| 7 Mar 2014 |
GBX |
148.75 |
150.5 |
146.9217 |
149 |
149 |
+1 (+0.68%)
|
322,310 |
| 6 Mar 2014 |
GBX |
142 |
153.15 |
142 |
148 |
148 |
+8 (+5.71%)
|
1,856,889 |
| 5 Mar 2014 |
GBX |
140 |
140.5127 |
136 |
140 |
140 |
+0.25 (+0.18%)
|
111,176 |
| 4 Mar 2014 |
GBX |
136.25 |
139.75 |
136 |
139.75 |
139.75 |
+2.75 (+2.01%)
|
141,864 |
| 3 Mar 2014 |
GBX |
140.25 |
140.6875 |
136.25 |
137 |
137 |
-3 (-2.14%)
|
84,850 |
| 28 Feb 2014 |
GBX |
142.5 |
142.5 |
140 |
140 |
140 |
-0.5 (-0.36%)
|
74,203 |
| 27 Feb 2014 |
GBX |
138.25 |
142.25 |
138 |
140.5 |
140.5 |
+0.5 (+0.36%)
|
609,550 |
| 26 Feb 2014 |
GBX |
140 |
141.5 |
140 |
140 |
140 |
-3 (-2.10%)
|
51,521 |
| 25 Feb 2014 |
GBX |
141.25 |
143.4755 |
138.5 |
143 |
143 |
0.0 (0.0%)
|
326,843 |
| 24 Feb 2014 |
GBX |
142.5 |
143 |
140.99 |
143 |
143 |
-2 (-1.38%)
|
184,837 |
| 21 Feb 2014 |
GBX |
143.75 |
145 |
141.25 |
145 |
145 |
+2 (+1.40%)
|
108,020 |
| 20 Feb 2014 |
GBX |
143.75 |
143.75 |
140.73 |
143 |
143 |
-1 (-0.69%)
|
232,873 |
| 19 Feb 2014 |
GBX |
141.25 |
144 |
140.25 |
144 |
144 |
+2.25 (+1.59%)
|
109,967 |
| 18 Feb 2014 |
GBX |
144.75 |
144.75 |
140.936 |
141.75 |
141.75 |
+1 (+0.71%)
|
69,135 |
| 17 Feb 2014 |
GBX |
142.5 |
145.625 |
140.35 |
140.75 |
140.75 |
-4 (-2.76%)
|
94,762 |
| 14 Feb 2014 |
GBX |
145 |
152.6 |
141.25 |
144.75 |
144.75 |
+1 (+0.70%)
|
390,715 |
| 13 Feb 2014 |
GBX |
144.5 |
146 |
141.74 |
143.75 |
143.75 |
-3.25 (-2.21%)
|
60,433 |
| 12 Feb 2014 |
GBX |
140.5 |
147.5 |
137.5 |
147 |
147 |
+6.5 (+4.63%)
|
224,995 |
| 11 Feb 2014 |
GBX |
140 |
140.5 |
137.66 |
140.5 |
140.5 |
+0.25 (+0.18%)
|
139,662 |
| 10 Feb 2014 |
GBX |
139 |
140.5 |
138.5 |
140.25 |
140.25 |
0.0 (0.0%)
|
146,634 |
| 7 Feb 2014 |
GBX |
140 |
141 |
139.9577 |
140.25 |
140.25 |
-1.25 (-0.88%)
|
191,482 |
| 6 Feb 2014 |
GBX |
142 |
142 |
138.57 |
141.5 |
141.5 |
-0.5 (-0.35%)
|
88,431 |
| 5 Feb 2014 |
GBX |
138.25 |
142 |
138.25 |
142 |
142 |
+1 (+0.71%)
|
388,740 |
| 4 Feb 2014 |
GBX |
142.25 |
142.25 |
140 |
141 |
141 |
+0.5 (+0.36%)
|
173,284 |
| 3 Feb 2014 |
GBX |
141.5 |
142 |
140 |
140.5 |
140.5 |
0.0 (0.0%)
|
267,698 |
| 31 Jan 2014 |
GBX |
138.25 |
143.5 |
134.3125 |
140.5 |
140.5 |
+3.5 (+2.55%)
|
288,641 |
| 30 Jan 2014 |
GBX |
135.75 |
138.5 |
132 |
137 |
137 |
+0.5 (+0.37%)
|
210,765 |
| 29 Jan 2014 |
GBX |
138.75 |
138.75 |
133.35 |
136.5 |
136.5 |
+0.5 (+0.37%)
|
1,422,529 |
| 28 Jan 2014 |
GBX |
136 |
138.25 |
134.53 |
136 |
136 |
+3.25 (+2.45%)
|
193,263 |
