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 |
| 14 May 2013 |
GBX |
79 |
81 |
78.86 |
81 |
81 |
+3.25 (+4.18%)
|
180,943 |
| 13 May 2013 |
GBX |
79 |
81.185 |
77.75 |
77.75 |
77.75 |
-2.25 (-2.81%)
|
142,406 |
| 10 May 2013 |
GBX |
79.75 |
80.68 |
77.1958 |
80 |
80 |
+0.75 (+0.95%)
|
120,330 |
| 9 May 2013 |
GBX |
78.75 |
79.25 |
77 |
79.25 |
79.25 |
+1.75 (+2.26%)
|
118,628 |
| 8 May 2013 |
GBX |
78.5 |
79 |
77.3 |
77.5 |
77.5 |
-0.5 (-0.64%)
|
68,137 |
| 7 May 2013 |
GBX |
75.25 |
78 |
75.2 |
78 |
78 |
+2.5 (+3.31%)
|
146,749 |
| 3 May 2013 |
GBX |
77.1 |
77.6833 |
75.5 |
75.5 |
75.5 |
-2 (-2.58%)
|
42,522 |
| 2 May 2013 |
GBX |
77.5114 |
77.5114 |
75.5 |
77.5 |
77.5 |
+2.25 (+2.99%)
|
42,772 |
| 1 May 2013 |
GBX |
74.25 |
78.2545 |
74.25 |
75.25 |
75.25 |
-2.5 (-3.22%)
|
144,248 |
| 30 Apr 2013 |
GBX |
76.84 |
77.75 |
75.45 |
77.75 |
77.75 |
+1.125 (+1.47%)
|
30,953 |
| 29 Apr 2013 |
GBX |
76.75 |
78 |
75.45 |
76.625 |
76.625 |
-0.375 (-0.49%)
|
111,924 |
| 26 Apr 2013 |
GBX |
75 |
77 |
74.0625 |
77 |
77 |
0.0 (0.0%)
|
240,848 |
| 25 Apr 2013 |
GBX |
77 |
77 |
75 |
77 |
77 |
+2 (+2.67%)
|
228,802 |
| 24 Apr 2013 |
GBX |
75 |
76.295 |
73.25 |
75 |
75 |
-1 (-1.32%)
|
248,802 |
| 23 Apr 2013 |
GBX |
75.5 |
76.415 |
74 |
76 |
76 |
+0.5 (+0.66%)
|
142,592 |
| 22 Apr 2013 |
GBX |
75.75 |
77.84 |
75 |
75.5 |
75.5 |
-0.25 (-0.33%)
|
64,235 |
| 19 Apr 2013 |
GBX |
76.75 |
77.9625 |
75.75 |
75.75 |
75.75 |
-3.25 (-4.11%)
|
66,245 |
| 18 Apr 2013 |
GBX |
78.75 |
79 |
76 |
79 |
79 |
+0.5 (+0.64%)
|
105,000 |
| 17 Apr 2013 |
GBX |
76.25 |
79 |
75.25 |
78.5 |
78.5 |
+2 (+2.61%)
|
118,737 |
| 16 Apr 2013 |
GBX |
76.5 |
76.5 |
74.26 |
76.5 |
76.5 |
+2 (+2.68%)
|
50,417 |
| 15 Apr 2013 |
GBX |
74.5 |
76.125 |
74.25 |
74.5 |
74.5 |
+0.75 (+1.02%)
|
151,081 |
| 12 Apr 2013 |
GBX |
76.25 |
76.25 |
73.75 |
73.75 |
73.75 |
-1.25 (-1.67%)
|
73,583 |
| 11 Apr 2013 |
GBX |
74.25 |
77.5 |
73.85 |
75 |
75 |
0.0 (0.0%)
|
122,776 |
| 10 Apr 2013 |
GBX |
73.75 |
75.655 |
73 |
75 |
75 |
+1 (+1.35%)
|
199,686 |
| 9 Apr 2013 |
GBX |
73.5 |
74.2 |
71.125 |
74 |
74 |
+0.5 (+0.68%)
|
68,521 |
| 8 Apr 2013 |
GBX |
70 |
73.5 |
69.8125 |
73.5 |
73.5 |
+5.5 (+8.09%)
|
181,278 |
| 5 Apr 2013 |
GBX |
69.5 |
70.15 |
67.45 |
68 |
68 |
-1 (-1.45%)
|
86,860 |
| 4 Apr 2013 |
GBX |
69.5 |
71.3367 |
65.5 |
69 |
69 |
-4.25 (-5.80%)
|
501,679 |
| 3 Apr 2013 |
GBX |
72.25 |
74.52 |
69.59 |
73.25 |
73.25 |
-1.25 (-1.68%)
|
502,464 |
| 2 Apr 2013 |
GBX |
76 |
77.41 |
74.5 |
74.5 |
74.5 |
-0.5 (-0.67%)
|
1,036,520 |
