191.80p+2.80 (+1.48%)16 Sep 2024, 16:45
Me Group International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 14, 2024 | 188.80p | 193.68p | 188.40p | 192.00p | 118,242 |
Aug 13, 2024 | 194.20p | 196.40p | 189.40p | 189.80p | 1,033,708 |
Aug 12, 2024 | 190.80p | 195.40p | 190.61p | 193.60p | 711,401 |
Aug 9, 2024 | 190.00p | 193.80p | 187.60p | 193.80p | 436,006 |
Aug 8, 2024 | 187.20p | 190.00p | 184.60p | 187.40p | 258,769 |
Aug 7, 2024 | 185.00p | 191.00p | 185.00p | 189.60p | 239,981 |
Aug 6, 2024 | 184.60p | 193.00p | 184.20p | 187.40p | 370,418 |
Aug 5, 2024 | 182.00p | 186.02p | 176.00p | 185.00p | 1,289,259 |
Aug 2, 2024 | 200.00p | 200.00p | 188.00p | 188.40p | 410,603 |
Aug 1, 2024 | 198.00p | 199.20p | 193.31p | 194.40p | 450,911 |
Jul 31, 2024 | 194.40p | 197.80p | 190.60p | 193.20p | 524,953 |
Jul 30, 2024 | 191.40p | 194.20p | 188.40p | 190.20p | 4,017,057 |
Jul 29, 2024 | 187.00p | 195.00p | 182.87p | 189.20p | 774,616 |
Jul 26, 2024 | 180.00p | 185.40p | 176.60p | 185.40p | 322,307 |
Jul 25, 2024 | 184.60p | 187.00p | 177.20p | 179.60p | 419,031 |
Jul 24, 2024 | 190.00p | 190.00p | 181.20p | 185.40p | 403,475 |
Jul 23, 2024 | 190.00p | 190.00p | 184.00p | 185.40p | 566,328 |
Jul 22, 2024 | 190.00p | 190.00p | 183.44p | 184.40p | 178,357 |
Jul 19, 2024 | 184.60p | 188.00p | 183.00p | 184.00p | 326,964 |
Jul 18, 2024 | 182.80p | 186.84p | 182.40p | 184.40p | 351,541 |
Jul 17, 2024 | 182.60p | 185.80p | 181.60p | 183.00p | 470,679 |
Jul 16, 2024 | 180.00p | 184.00p | 177.20p | 182.80p | 400,476 |
Jul 15, 2024 | 177.20p | 184.66p | 173.31p | 180.40p | 798,181 |
Jul 12, 2024 | 179.80p | 181.80p | 170.60p | 181.80p | 387,094 |
Jul 11, 2024 | 180.00p | 180.00p | 175.20p | 178.40p | 207,757 |
Jul 10, 2024 | 178.00p | 180.00p | 170.20p | 179.00p | 401,246 |
Jul 9, 2024 | 175.00p | 178.00p | 170.00p | 176.40p | 302,689 |
Jul 8, 2024 | 174.20p | 177.20p | 170.00p | 175.80p | 165,011 |
Jul 5, 2024 | 165.80p | 174.80p | 165.80p | 174.20p | 332,885 |
Jul 4, 2024 | 164.00p | 172.20p | 164.00p | 171.20p | 360,720 |
Jul 3, 2024 | 164.00p | 169.20p | 164.00p | 167.00p | 347,336 |
Jul 2, 2024 | 173.00p | 173.00p | 166.49p | 167.00p | 159,940 |
Jul 1, 2024 | 167.60p | 174.00p | 167.60p | 170.40p | 218,724 |
Jun 28, 2024 | 171.60p | 172.00p | 170.00p | 171.20p | 126,197 |
Jun 27, 2024 | 170.00p | 172.00p | 169.40p | 172.00p | 492,156 |
Jun 26, 2024 | 174.00p | 174.00p | 169.60p | 172.00p | 187,884 |
Jun 25, 2024 | 167.00p | 173.40p | 167.00p | 170.00p | 289,858 |
Jun 24, 2024 | 167.00p | 173.20p | 167.00p | 173.00p | 313,525 |
Jun 21, 2024 | 170.60p | 173.20p | 167.60p | 169.80p | 642,071 |
Jun 20, 2024 | 172.00p | 172.00p | 168.80p | 170.20p | 184,663 |
Jun 19, 2024 | 165.00p | 172.00p | 164.20p | 170.20p | 214,613 |
Jun 18, 2024 | 164.00p | 171.40p | 164.00p | 171.40p | 194,803 |
Jun 17, 2024 | 169.40p | 169.60p | 164.20p | 167.60p | 242,490 |
Jun 14, 2024 | 165.20p | 170.00p | 164.91p | 166.60p | 664,223 |
Jun 13, 2024 | 165.00p | 171.80p | 165.00p | 166.80p | 1,149,131 |
Jun 12, 2024 | 170.00p | 170.44p | 166.75p | 168.00p | 476,696 |
Jun 11, 2024 | 165.00p | 169.60p | 162.20p | 169.60p | 968,343 |
Jun 10, 2024 | 171.00p | 174.60p | 160.20p | 162.00p | 1,500,494 |
Jun 7, 2024 | 171.40p | 179.80p | 168.56p | 170.40p | 276,424 |
Jun 6, 2024 | 175.20p | 179.60p | 170.20p | 172.60p | 247,535 |
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 |
---|---|---|
Playtech PLC | 753.00 | 15.14 |
Ti Fluid Systems PLC | 166.40 | 14.13 |
Jtc PLC | 1,134.00 | 3.85 |
Jd Sports Fashion PLC | 154.30 | 3.63 |
Dowlais Group PLC | 62.05 | 3.24 |
Marks And Spencer Group PLC | 361.40 | 2.90 |
Fallers
Company | Price | % Chg |
---|---|---|
Phoenix Group Holdings PLC | 546.00 | -5.29 |
Trustpilot Group PLC | 220.00 | -3.72 |
Oxford Instruments PLC | 2,125.00 | -3.63 |
Close Brothers Group PLC | 520.00 | -3.44 |
Spire Healthcare Group PLC | 235.50 | -3.29 |
Melrose Industries PLC | 467.20 | -2.57 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.