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 |
| 11 Dec 2013 |
GBX |
145 |
147 |
144.5 |
146 |
146 |
0.0 (0.0%)
|
208,404 |
| 10 Dec 2013 |
GBX |
146.25 |
148 |
142.58 |
146 |
146 |
+0.5 (+0.34%)
|
1,883,339 |
| 9 Dec 2013 |
GBX |
140.25 |
148.25 |
140.08 |
145.5 |
145.5 |
+3.75 (+2.65%)
|
901,434 |
| 6 Dec 2013 |
GBX |
140.5 |
143.75 |
140.5 |
141.75 |
141.75 |
+1 (+0.71%)
|
71,266 |
| 5 Dec 2013 |
GBX |
143 |
144.68 |
140.75 |
140.75 |
140.75 |
-2 (-1.40%)
|
71,282 |
| 4 Dec 2013 |
GBX |
143 |
145 |
141.75 |
142.75 |
142.75 |
-0.75 (-0.52%)
|
93,117 |
| 3 Dec 2013 |
GBX |
145.5 |
148.25 |
142.5 |
143.5 |
143.5 |
-2.5 (-1.71%)
|
2,902,651 |
| 2 Dec 2013 |
GBX |
143.75 |
146.75 |
140.625 |
146 |
146 |
+5 (+3.55%)
|
1,549,090 |
| 29 Nov 2013 |
GBX |
140.25 |
144.92 |
139.92 |
141 |
141 |
+1 (+0.71%)
|
247,066 |
| 28 Nov 2013 |
GBX |
143 |
146.5 |
139.75 |
140 |
140 |
-1.75 (-1.23%)
|
674,720 |
| 27 Nov 2013 |
GBX |
141.5 |
143.08 |
139.75 |
141.75 |
141.75 |
0.0 (0.0%)
|
193,054 |
| 26 Nov 2013 |
GBX |
140 |
144 |
140 |
141.75 |
141.75 |
+0.75 (+0.53%)
|
204,569 |
| 25 Nov 2013 |
GBX |
141.5 |
142 |
139.5 |
141 |
141 |
0.0 (0.0%)
|
2,999,332 |
| 22 Nov 2013 |
GBX |
141.5 |
143.5 |
135.75 |
141 |
141 |
-0.75 (-0.53%)
|
208,358 |
| 21 Nov 2013 |
GBX |
145.75 |
145.75 |
141.5 |
141.75 |
141.75 |
-2.75 (-1.90%)
|
20,639 |
| 20 Nov 2013 |
GBX |
141.5 |
145.5 |
141.5 |
144.5 |
144.5 |
-0.5 (-0.34%)
|
57,937 |
| 19 Nov 2013 |
GBX |
143.25 |
146.75 |
143 |
145 |
145 |
-1 (-0.68%)
|
114,148 |
| 18 Nov 2013 |
GBX |
145 |
147.34 |
143.465 |
146 |
146 |
+1 (+0.69%)
|
144,251 |
| 15 Nov 2013 |
GBX |
146.5 |
147.8564 |
144 |
145 |
145 |
-2.25 (-1.53%)
|
269,476 |
| 14 Nov 2013 |
GBX |
142 |
147.25 |
142 |
147.25 |
147.25 |
+3.25 (+2.26%)
|
279,531 |
| 13 Nov 2013 |
GBX |
138.25 |
145.6726 |
138 |
144 |
144 |
+2.75 (+1.95%)
|
2,228,540 |
| 12 Nov 2013 |
GBX |
140.75 |
142.45 |
139 |
141.25 |
141.25 |
+0.75 (+0.53%)
|
85,523 |
| 11 Nov 2013 |
GBX |
142.75 |
144 |
138.29 |
140.5 |
140.5 |
-0.75 (-0.53%)
|
835,006 |
| 8 Nov 2013 |
GBX |
139.75 |
145.87 |
139.3 |
141.25 |
141.25 |
-3.75 (-2.59%)
|
152,103 |
| 7 Nov 2013 |
GBX |
142.5 |
145 |
139.5 |
145 |
145 |
+3.25 (+2.29%)
|
183,452 |
| 6 Nov 2013 |
GBX |
137.75 |
144.375 |
134.45 |
141.75 |
141.75 |
+3.75 (+2.72%)
|
276,651 |
| 5 Nov 2013 |
GBX |
137.75 |
138.22 |
134.5 |
138 |
138 |
-0.25 (-0.18%)
|
2,945,830 |
| 4 Nov 2013 |
GBX |
134.25 |
138.25 |
132.25 |
138.25 |
138.25 |
+5.25 (+3.95%)
|
223,597 |
| 1 Nov 2013 |
GBX |
132.5 |
133.6 |
128.36 |
133 |
133 |
0.0 (0.0%)
|
115,997 |
| 31 Oct 2013 |
GBX |
132.75 |
133 |
129 |
133 |
133 |
-1 (-0.75%)
|
150,721 |
