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 |
| 30 Oct 2013 |
GBX |
132.25 |
135 |
130.96 |
134 |
134 |
+1 (+0.75%)
|
2,130,799 |
| 29 Oct 2013 |
GBX |
132.5 |
134.76 |
131.75 |
133 |
133 |
+1.75 (+1.33%)
|
131,114 |
| 28 Oct 2013 |
GBX |
129.25 |
132.25 |
129 |
131.25 |
131.25 |
-0.25 (-0.19%)
|
122,555 |
| 25 Oct 2013 |
GBX |
125 |
131.5 |
125 |
131.5 |
131.5 |
+2 (+1.54%)
|
301,130 |
| 24 Oct 2013 |
GBX |
130 |
130 |
127.0325 |
129.5 |
129.5 |
-0.5 (-0.38%)
|
230,716 |
| 23 Oct 2013 |
GBX |
129.25 |
130.25 |
125.8283 |
130 |
130 |
0.0 (0.0%)
|
226,561 |
| 22 Oct 2013 |
GBX |
130.5 |
130.9 |
127.1 |
130 |
130 |
-1 (-0.76%)
|
1,089,269 |
| 21 Oct 2013 |
GBX |
131.25 |
133.5 |
128.45 |
131 |
131 |
-2 (-1.50%)
|
970,960 |
| 18 Oct 2013 |
GBX |
127.25 |
135.125 |
126.52 |
133 |
133 |
+6.75 (+5.35%)
|
4,071,962 |
| 17 Oct 2013 |
GBX |
126.5 |
129.5525 |
123.5 |
126.25 |
126.25 |
+0.5 (+0.40%)
|
1,930,927 |
| 16 Oct 2013 |
GBX |
123.5 |
126.5 |
122 |
125.75 |
125.75 |
+2.75 (+2.24%)
|
169,772 |
| 15 Oct 2013 |
GBX |
123 |
123 |
121.0625 |
123 |
123 |
+0.75 (+0.61%)
|
1,967,774 |
| 14 Oct 2013 |
GBX |
116 |
123.0602 |
115.5 |
122.25 |
122.25 |
+5.75 (+4.94%)
|
2,966,958 |
| 11 Oct 2013 |
GBX |
114 |
119 |
112.55 |
116.5 |
116.5 |
+3 (+2.64%)
|
2,429,078 |
| 10 Oct 2013 |
GBX |
113 |
113.5 |
111 |
113.5 |
113.5 |
+0.5 (+0.44%)
|
110,828 |
| 9 Oct 2013 |
GBX |
111 |
115 |
110.5881 |
113 |
113 |
+1 (+0.89%)
|
4,257,474 |
| 8 Oct 2013 |
GBX |
111 |
112 |
109.5 |
112 |
112 |
+1.25 (+1.13%)
|
413,971 |
| 7 Oct 2013 |
GBX |
110.25 |
110.9 |
109.1 |
110.75 |
110.75 |
-0.25 (-0.23%)
|
746,332 |
| 4 Oct 2013 |
GBX |
107 |
111 |
105.42 |
111 |
111 |
+1.25 (+1.14%)
|
495,963 |
| 3 Oct 2013 |
GBX |
111 |
111.75 |
107.8875 |
109.75 |
109.75 |
-0.5 (-0.45%)
|
2,123,132 |
| 2 Oct 2013 |
GBX |
112 |
112 |
109.5 |
110.25 |
110.25 |
-1.75 (-1.56%)
|
145,107 |
| 1 Oct 2013 |
GBX |
111.25 |
113.5 |
111.25 |
112 |
112 |
0.0 (0.0%)
|
102,401 |
| 30 Sep 2013 |
GBX |
111.25 |
112.25 |
109.83 |
112 |
112 |
+0.25 (+0.22%)
|
396,566 |
| 27 Sep 2013 |
GBX |
112 |
113 |
111.58 |
111.75 |
111.75 |
0.0 (0.0%)
|
189,179 |
| 26 Sep 2013 |
GBX |
112 |
112.75 |
111.2671 |
111.75 |
111.75 |
-1.25 (-1.11%)
|
113,505 |
| 25 Sep 2013 |
GBX |
111.25 |
113 |
110.75 |
113 |
113 |
+0.5 (+0.44%)
|
319,504 |
| 24 Sep 2013 |
GBX |
110.25 |
113.5 |
110.08 |
112.5 |
112.5 |
+0.75 (+0.67%)
|
374,981 |
| 23 Sep 2013 |
GBX |
111.25 |
113.5 |
110 |
111.75 |
111.75 |
0.0 (0.0%)
|
138,239 |
| 20 Sep 2013 |
GBX |
110.25 |
111.75 |
110.08 |
111.75 |
111.75 |
+1.75 (+1.59%)
|
73,213 |
| 19 Sep 2013 |
GBX |
112 |
113.35 |
109.7069 |
110 |
110 |
-0.75 (-0.68%)
|
281,384 |
