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 |
| 7 Aug 2013 |
GBX |
98 |
98 |
97.06 |
97.625 |
97.625 |
-0.375 (-0.38%)
|
42,173 |
| 6 Aug 2013 |
GBX |
97 |
98 |
96.5 |
98 |
98 |
+1.5 (+1.55%)
|
115,164 |
| 5 Aug 2013 |
GBX |
96 |
97 |
92.5 |
96.5 |
96.5 |
+1.5 (+1.58%)
|
283,257 |
| 2 Aug 2013 |
GBX |
94.75 |
95 |
92.725 |
95 |
95 |
+0.5 (+0.53%)
|
48,874 |
| 1 Aug 2013 |
GBX |
94 |
95 |
93.625 |
94.5 |
94.5 |
+1 (+1.07%)
|
57,513 |
| 31 Jul 2013 |
GBX |
94 |
94.25 |
93 |
93.5 |
93.5 |
0.0 (0.0%)
|
65,002 |
| 30 Jul 2013 |
GBX |
93.75 |
93.94 |
93.06 |
93.5 |
93.5 |
0.0 (0.0%)
|
25,664 |
| 29 Jul 2013 |
GBX |
94 |
94.6 |
93.5 |
93.5 |
93.5 |
-0.875 (-0.93%)
|
54,633 |
| 26 Jul 2013 |
GBX |
93 |
94.8 |
93 |
94.375 |
94.375 |
-0.625 (-0.66%)
|
28,116 |
| 25 Jul 2013 |
GBX |
92.5 |
95 |
91 |
95 |
95 |
+2.75 (+2.98%)
|
59,010 |
| 24 Jul 2013 |
GBX |
91.5 |
93.3703 |
90 |
92.25 |
92.25 |
-1.25 (-1.34%)
|
58,005 |
| 23 Jul 2013 |
GBX |
92.5 |
93.61 |
92.0625 |
93.5 |
93.5 |
0.0 (0.0%)
|
103,889 |
| 22 Jul 2013 |
GBX |
91 |
93.5 |
90.55 |
93.5 |
93.5 |
+1.625 (+1.77%)
|
103,667 |
| 19 Jul 2013 |
GBX |
91.875 |
91.875 |
91.875 |
91.875 |
91.875 |
-0.625 (-0.68%)
|
0 |
| 18 Jul 2013 |
GBX |
92.84 |
92.84 |
91.56 |
92.5 |
92.5 |
+0.75 (+0.82%)
|
18,811 |
| 17 Jul 2013 |
GBX |
89.25 |
91.75 |
89 |
91.75 |
91.75 |
+3.5 (+3.97%)
|
57,825 |
| 16 Jul 2013 |
GBX |
91.75 |
91.75 |
88.25 |
88.25 |
88.25 |
-3.125 (-3.42%)
|
83,534 |
| 15 Jul 2013 |
GBX |
92.5 |
93.74 |
91.24 |
91.375 |
91.375 |
-0.625 (-0.68%)
|
183,567 |
| 12 Jul 2013 |
GBX |
89 |
93.66 |
88 |
92 |
92 |
+2.25 (+2.51%)
|
6,620,821 |
| 11 Jul 2013 |
GBX |
91 |
91.875 |
89.3125 |
89.75 |
89.75 |
-3.5 (-3.75%)
|
63,510 |
| 10 Jul 2013 |
GBX |
94.5 |
94.5 |
91.7757 |
93.25 |
93.25 |
-0.75 (-0.80%)
|
120,125 |
| 9 Jul 2013 |
GBX |
91.25 |
94.6864 |
91.25 |
94 |
94 |
+1 (+1.08%)
|
1,409,535 |
| 8 Jul 2013 |
GBX |
91 |
94.4377 |
90.58 |
93 |
93 |
+2.5 (+2.76%)
|
435,508 |
| 5 Jul 2013 |
GBX |
89 |
92 |
88.5 |
90.5 |
90.5 |
+1.625 (+1.83%)
|
321,257 |
| 4 Jul 2013 |
GBX |
89 |
89 |
87.01 |
88.875 |
88.875 |
+2.375 (+2.75%)
|
86,235 |
| 3 Jul 2013 |
GBX |
87.6 |
88.375 |
86.5 |
86.5 |
86.5 |
-0.75 (-0.86%)
|
35,674 |
| 2 Jul 2013 |
GBX |
87.88 |
88.5 |
87.25 |
87.25 |
87.25 |
-0.25 (-0.29%)
|
50,547 |
| 1 Jul 2013 |
GBX |
87.5 |
89 |
87.151 |
87.5 |
87.5 |
-0.25 (-0.28%)
|
393,347 |
| 28 Jun 2013 |
GBX |
87.5 |
88 |
87.126 |
87.75 |
87.75 |
-0.25 (-0.28%)
|
192,883 |
| 27 Jun 2013 |
GBX |
87 |
88.25 |
86.25 |
88 |
88 |
+3 (+3.53%)
|
553,094 |
