95.00p+1.00 (+1.06%)18 Oct 2024, 17:08
Michelmersh Brick Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 24, 2024 | 102.00p | 103.00p | 99.00p | 101.00p | 335,581 |
Sep 23, 2024 | 100.50p | 103.00p | 100.00p | 102.00p | 144,316 |
Sep 20, 2024 | 101.00p | 102.00p | 99.00p | 100.50p | 70,529 |
Sep 19, 2024 | 102.50p | 103.00p | 101.00p | 101.00p | 52,206 |
Sep 18, 2024 | 102.50p | 104.00p | 102.00p | 102.50p | 59,105 |
Sep 17, 2024 | 102.00p | 104.00p | 102.00p | 102.00p | 342,859 |
Sep 16, 2024 | 100.50p | 103.00p | 99.00p | 103.00p | 269,751 |
Sep 13, 2024 | 99.00p | 103.00p | 99.00p | 100.50p | 319,917 |
Sep 12, 2024 | 97.00p | 100.00p | 96.45p | 100.00p | 190,436 |
Sep 11, 2024 | 97.00p | 98.00p | 96.00p | 97.00p | 280,795 |
Sep 10, 2024 | 97.00p | 98.00p | 96.00p | 97.00p | 76,290 |
Sep 9, 2024 | 97.50p | 99.00p | 96.00p | 97.00p | 462,189 |
Sep 6, 2024 | 97.50p | 99.00p | 96.00p | 97.50p | 74,448 |
Sep 5, 2024 | 97.50p | 99.00p | 96.00p | 97.50p | 184,128 |
Sep 4, 2024 | 98.50p | 99.00p | 96.60p | 97.50p | 137,803 |
Sep 3, 2024 | 99.00p | 101.00p | 95.00p | 98.50p | 991,407 |
Sep 2, 2024 | 105.00p | 106.00p | 104.00p | 104.00p | 85,488 |
Aug 30, 2024 | 105.00p | 106.00p | 104.00p | 105.00p | 142,374 |
Aug 29, 2024 | 105.00p | 106.00p | 104.00p | 105.00p | 175,600 |
Aug 28, 2024 | 104.50p | 107.00p | 104.00p | 105.00p | 58,310 |
Aug 27, 2024 | 105.00p | 106.00p | 104.00p | 104.50p | 181,686 |
Aug 23, 2024 | 105.00p | 106.00p | 104.00p | 105.00p | 163,677 |
Aug 22, 2024 | 105.00p | 106.00p | 104.00p | 105.00p | 297,262 |
Aug 21, 2024 | 106.00p | 107.00p | 104.93p | 105.00p | 240,501 |
Aug 20, 2024 | 104.00p | 108.00p | 103.67p | 106.00p | 299,836 |
Aug 19, 2024 | 101.50p | 105.00p | 102.00p | 104.00p | 224,944 |
Aug 16, 2024 | 101.50p | 102.00p | 101.00p | 101.50p | 233,188 |
Aug 15, 2024 | 100.00p | 102.00p | 100.35p | 101.50p | 275,606 |
Aug 14, 2024 | 101.00p | 102.00p | 99.00p | 100.00p | 304,425 |
Aug 13, 2024 | 99.50p | 101.90p | 98.00p | 101.00p | 300,183 |
Aug 12, 2024 | 97.00p | 100.00p | 97.00p | 99.50p | 409,110 |
Aug 9, 2024 | 93.50p | 97.88p | 93.00p | 97.00p | 516,444 |
Aug 8, 2024 | 95.50p | 96.00p | 93.44p | 93.50p | 95,843 |
Aug 7, 2024 | 95.50p | 97.00p | 95.00p | 95.40p | 161,521 |
Aug 6, 2024 | 94.50p | 97.00p | 94.00p | 95.00p | 187,042 |
Aug 5, 2024 | 96.00p | 97.00p | 92.00p | 93.60p | 264,264 |
Aug 2, 2024 | 98.50p | 98.53p | 96.00p | 97.50p | 171,124 |
Aug 1, 2024 | 98.50p | 98.97p | 98.00p | 98.50p | 107,412 |
Jul 31, 2024 | 98.50p | 99.00p | 98.00p | 98.50p | 87,479 |
Jul 30, 2024 | 98.50p | 99.40p | 98.00p | 98.50p | 99,810 |
Jul 29, 2024 | 98.50p | 100.00p | 98.00p | 98.50p | 111,115 |
Jul 26, 2024 | 98.50p | 99.00p | 98.10p | 98.50p | 573,070 |
Jul 25, 2024 | 98.50p | 99.00p | 98.00p | 98.50p | 166,136 |
Jul 24, 2024 | 98.50p | 99.00p | 98.00p | 98.50p | 111,284 |
Jul 23, 2024 | 98.50p | 99.00p | 98.00p | 98.00p | 204,874 |
Jul 22, 2024 | 98.50p | 99.00p | 98.00p | 98.50p | 197,687 |
Jul 19, 2024 | 98.00p | 99.00p | 97.75p | 98.50p | 91,822 |
Jul 18, 2024 | 97.00p | 99.80p | 96.00p | 98.00p | 268,203 |
Jul 17, 2024 | 98.50p | 99.00p | 96.22p | 97.00p | 185,071 |
Jul 16, 2024 | 98.50p | 99.00p | 97.00p | 98.50p | 307,951 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.