Shares Magazine
104.00p+0.50 (+0.48%)02 May 2025, 17:08
Michelmersh Brick Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 103.50p | 106.50p | 103.00p | 104.00p | 167,417 |
| May 1, 2025 | 103.00p | 105.00p | 102.00p | 103.50p | 90,951 |
| Apr 30, 2025 | 104.00p | 105.00p | 102.00p | 103.00p | 278,327 |
| Apr 29, 2025 | 103.50p | 105.00p | 103.00p | 104.00p | 20,937 |
| Apr 28, 2025 | 103.50p | 105.00p | 102.00p | 103.50p | 61,628 |
| Apr 25, 2025 | 101.50p | 105.00p | 101.15p | 103.50p | 81,534 |
| Apr 24, 2025 | 101.50p | 103.00p | 100.00p | 101.50p | 61,652 |
| Apr 23, 2025 | 101.50p | 103.00p | 100.00p | 101.50p | 78,627 |
| Apr 22, 2025 | 101.50p | 103.00p | 100.00p | 101.00p | 202,083 |
| Apr 17, 2025 | 101.00p | 103.00p | 100.00p | 101.50p | 98,771 |
| Apr 16, 2025 | 101.00p | 103.00p | 99.06p | 101.00p | 35,540 |
| Apr 15, 2025 | 100.00p | 103.00p | 98.00p | 101.00p | 105,485 |
| Apr 14, 2025 | 97.50p | 101.00p | 95.20p | 98.00p | 194,415 |
| Apr 11, 2025 | 96.50p | 98.00p | 95.00p | 96.50p | 56,061 |
| Apr 10, 2025 | 95.50p | 99.00p | 95.00p | 96.50p | 208,963 |
| Apr 9, 2025 | 93.50p | 95.00p | 92.00p | 94.50p | 117,441 |
| Apr 8, 2025 | 92.50p | 96.00p | 91.75p | 94.40p | 212,145 |
| Apr 7, 2025 | 94.00p | 95.00p | 89.50p | 92.50p | 235,573 |
| Apr 4, 2025 | 94.00p | 96.00p | 93.00p | 94.00p | 240,026 |
| Apr 3, 2025 | 96.50p | 97.89p | 94.00p | 94.00p | 179,643 |
| Apr 2, 2025 | 96.50p | 97.92p | 95.66p | 96.50p | 36,652 |
| Apr 1, 2025 | 96.50p | 98.00p | 95.00p | 96.50p | 79,604 |
| Mar 31, 2025 | 98.00p | 100.00p | 96.00p | 96.50p | 224,203 |
| Mar 28, 2025 | 97.50p | 100.00p | 96.00p | 98.00p | 465,914 |
| Mar 27, 2025 | 97.50p | 99.00p | 96.63p | 97.50p | 65,119 |
| Mar 26, 2025 | 97.50p | 99.00p | 96.00p | 99.00p | 144,428 |
| Mar 25, 2025 | 98.00p | 100.00p | 95.10p | 98.00p | 491,715 |
| Mar 24, 2025 | 101.00p | 102.00p | 100.30p | 101.50p | 37,440 |
| Mar 21, 2025 | 100.60p | 102.00p | 100.30p | 101.00p | 20,177 |
| Mar 20, 2025 | 102.00p | 103.00p | 99.20p | 100.60p | 343,066 |
| Mar 19, 2025 | 102.00p | 103.00p | 101.00p | 102.00p | 34,097 |
| Mar 18, 2025 | 101.50p | 103.00p | 100.00p | 102.00p | 202,074 |
| Mar 17, 2025 | 103.50p | 104.00p | 100.45p | 101.50p | 251,931 |
| Mar 14, 2025 | 103.50p | 104.00p | 103.00p | 103.50p | 24,038 |
| Mar 13, 2025 | 104.00p | 105.00p | 103.00p | 103.50p | 20,614 |
| Mar 12, 2025 | 104.50p | 106.00p | 103.00p | 104.00p | 13,941 |
| Mar 11, 2025 | 105.00p | 106.00p | 103.00p | 104.50p | 48,949 |
| Mar 10, 2025 | 104.50p | 107.00p | 103.55p | 105.00p | 88,088 |
| Mar 7, 2025 | 103.50p | 106.00p | 103.00p | 104.50p | 41,136 |
| Mar 6, 2025 | 103.50p | 103.88p | 103.02p | 103.50p | 184,171 |
| Mar 5, 2025 | 105.00p | 106.00p | 103.00p | 103.50p | 398,024 |
| Mar 4, 2025 | 106.00p | 107.00p | 104.04p | 105.00p | 115,725 |
| Mar 3, 2025 | 106.50p | 108.00p | 105.00p | 106.00p | 61,515 |
| Feb 28, 2025 | 107.25p | 108.50p | 106.00p | 106.00p | 70,443 |
| Feb 27, 2025 | 107.25p | 108.50p | 106.45p | 107.25p | 76,130 |
| Feb 26, 2025 | 107.25p | 108.00p | 106.45p | 108.00p | 54,791 |
| Feb 25, 2025 | 108.00p | 109.00p | 107.00p | 108.00p | 82,785 |
| Feb 24, 2025 | 109.00p | 110.00p | 107.40p | 108.00p | 177,426 |
| Feb 21, 2025 | 109.50p | 110.00p | 108.00p | 109.00p | 7,759 |
| Feb 20, 2025 | 109.50p | 110.00p | 109.00p | 109.50p | 134,998 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.