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 |
| 27 Jan 2014 |
GBX |
135.5 |
138 |
130.74 |
132.75 |
132.75 |
-5.25 (-3.80%)
|
490,682 |
| 24 Jan 2014 |
GBX |
136.25 |
139.75 |
136.25 |
138 |
138 |
-0.25 (-0.18%)
|
120,292 |
| 23 Jan 2014 |
GBX |
136.25 |
142 |
136.25 |
138.25 |
138.25 |
+1 (+0.73%)
|
10,047,520 |
| 22 Jan 2014 |
GBX |
138.25 |
138.75 |
135 |
137.25 |
137.25 |
+1 (+0.73%)
|
1,156,521 |
| 21 Jan 2014 |
GBX |
139.25 |
139.56 |
135 |
136.25 |
136.25 |
-2.25 (-1.62%)
|
114,170 |
| 20 Jan 2014 |
GBX |
142 |
142.75 |
138.5 |
138.5 |
138.5 |
-1.25 (-0.89%)
|
709,440 |
| 17 Jan 2014 |
GBX |
142.75 |
145.255 |
139.75 |
139.75 |
139.75 |
-4.25 (-2.95%)
|
121,477 |
| 16 Jan 2014 |
GBX |
145.25 |
146.5 |
141 |
144 |
144 |
-3 (-2.04%)
|
1,000,103 |
| 15 Jan 2014 |
GBX |
145.25 |
147.75 |
141.85 |
147 |
147 |
0.0 (0.0%)
|
226,924 |
| 14 Jan 2014 |
GBX |
145.25 |
147.25 |
143.75 |
147 |
147 |
+1 (+0.68%)
|
270,117 |
| 13 Jan 2014 |
GBX |
145 |
146 |
141.251 |
146 |
146 |
+1.25 (+0.86%)
|
339,156 |
| 10 Jan 2014 |
GBX |
143.25 |
144.75 |
140.375 |
144.75 |
144.75 |
+0.75 (+0.52%)
|
474,684 |
| 9 Jan 2014 |
GBX |
142.25 |
144 |
140.19 |
144 |
144 |
+1 (+0.70%)
|
132,764 |
| 8 Jan 2014 |
GBX |
143 |
143 |
140 |
143 |
143 |
0.0 (0.0%)
|
240,348 |
| 7 Jan 2014 |
GBX |
142.25 |
143 |
140.27 |
143 |
143 |
+0.5 (+0.35%)
|
77,204 |
| 6 Jan 2014 |
GBX |
144.75 |
144.75 |
140.967 |
142.5 |
142.5 |
-2.25 (-1.55%)
|
118,778 |
| 3 Jan 2014 |
GBX |
139.5 |
144.75 |
138.875 |
144.75 |
144.75 |
+6.25 (+4.51%)
|
267,340 |
| 2 Jan 2014 |
GBX |
133.75 |
139 |
133 |
138.5 |
138.5 |
+6.75 (+5.12%)
|
249,432 |
| 31 Dec 2013 |
GBX |
134.75 |
134.94 |
130 |
131.75 |
131.75 |
-3.5 (-2.59%)
|
275,754 |
| 30 Dec 2013 |
GBX |
134.75 |
136.25 |
132.28 |
135.25 |
135.25 |
-1.25 (-0.92%)
|
292,625 |
| 27 Dec 2013 |
GBX |
140.25 |
143.75 |
128.5 |
136.5 |
136.5 |
-5 (-3.53%)
|
790,377 |
| 24 Dec 2013 |
GBX |
140.25 |
142 |
140.25 |
141.5 |
141.5 |
-0.5 (-0.35%)
|
26,355 |
| 23 Dec 2013 |
GBX |
148 |
148 |
140 |
142 |
142 |
-4.5 (-3.07%)
|
132,654 |
| 20 Dec 2013 |
GBX |
146.25 |
147.1875 |
144.75 |
146.5 |
146.5 |
-0.5 (-0.34%)
|
108,777 |
| 19 Dec 2013 |
GBX |
150 |
150 |
144.75 |
147 |
147 |
+1.75 (+1.20%)
|
247,337 |
| 18 Dec 2013 |
GBX |
145.25 |
147 |
144.5 |
145.25 |
145.25 |
0.0 (0.0%)
|
195,685 |
| 17 Dec 2013 |
GBX |
145.25 |
149.75 |
145.25 |
145.25 |
145.25 |
0.0 (0.0%)
|
509,673 |
| 16 Dec 2013 |
GBX |
146 |
149.5 |
144.1223 |
145.25 |
145.25 |
-4.25 (-2.84%)
|
929,687 |
| 13 Dec 2013 |
GBX |
147.5 |
149.5 |
146.25 |
149.5 |
149.5 |
+2 (+1.36%)
|
1,135,477 |
| 12 Dec 2013 |
GBX |
146.25 |
147.5 |
144.25 |
147.5 |
147.5 |
+1.5 (+1.03%)
|
3,408,270 |
