Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Michelmersh Brick Holdings (MBH) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 104.00p | 108.00p | 103.00p | 105.50p | 117683 |
| 21/11/2024 | 105.00p | 106.00p | 104.00p | 104.00p | 42868 |
| 20/11/2024 | 106.50p | 106.50p | 104.35p | 105.00p | 90668 |
| 19/11/2024 | 105.50p | 107.39p | 105.00p | 106.50p | 150400 |
| 18/11/2024 | 106.50p | 107.00p | 105.00p | 105.50p | 109333 |
| 15/11/2024 | 106.00p | 107.00p | 105.00p | 106.50p | 84580 |
| 14/11/2024 | 106.50p | 107.00p | 105.10p | 106.00p | 530281 |
| 13/11/2024 | 108.50p | 110.00p | 106.00p | 106.50p | 126666 |
| 12/11/2024 | 106.50p | 111.65p | 106.00p | 108.50p | 291857 |
| 11/11/2024 | 104.00p | 107.00p | 103.00p | 105.00p | 198674 |
| 08/11/2024 | 105.00p | 106.00p | 101.00p | 104.00p | 313902 |
| 07/11/2024 | 105.00p | 106.00p | 104.39p | 105.50p | 235600 |
| 06/11/2024 | 104.50p | 106.00p | 104.00p | 105.00p | 115455 |
| 05/11/2024 | 104.50p | 106.00p | 103.00p | 104.50p | 130735 |
| 04/11/2024 | 105.00p | 106.00p | 103.00p | 104.50p | 164264 |
| 01/11/2024 | 103.50p | 105.90p | 103.00p | 103.50p | 261690 |
| 31/10/2024 | 107.00p | 108.00p | 103.00p | 103.50p | 296517 |
| 30/10/2024 | 103.00p | 109.05p | 102.00p | 108.00p | 573999 |
| 29/10/2024 | 101.00p | 103.89p | 100.10p | 103.00p | 386329 |
| 28/10/2024 | 98.00p | 101.00p | 97.00p | 100.50p | 309358 |
| 25/10/2024 | 98.00p | 99.00p | 97.00p | 97.00p | 125637 |
| 24/10/2024 | 96.00p | 98.00p | 95.01p | 98.00p | 286716 |
| 23/10/2024 | 95.50p | 97.00p | 95.00p | 96.00p | 83813 |
| 22/10/2024 | 95.50p | 96.00p | 95.00p | 95.50p | 88183 |
| 21/10/2024 | 95.00p | 96.00p | 94.20p | 95.50p | 156120 |
| 18/10/2024 | 94.00p | 97.00p | 93.00p | 95.00p | 368302 |
| 17/10/2024 | 92.50p | 95.00p | 92.00p | 94.00p | 231303 |
| 16/10/2024 | 93.50p | 94.00p | 92.00p | 92.00p | 195361 |
| 15/10/2024 | 93.50p | 95.00p | 92.47p | 95.00p | 159568 |
| 14/10/2024 | 92.50p | 95.80p | 92.00p | 94.00p | 129708 |
| 11/10/2024 | 93.50p | 94.00p | 92.00p | 92.50p | 107706 |
| 10/10/2024 | 94.50p | 95.00p | 93.10p | 94.00p | 149884 |
| 09/10/2024 | 94.50p | 95.40p | 94.00p | 94.50p | 118034 |
| 08/10/2024 | 96.00p | 96.00p | 94.00p | 94.50p | 179311 |
| 07/10/2024 | 95.50p | 97.00p | 94.81p | 96.00p | 89509 |
| 04/10/2024 | 95.50p | 97.00p | 94.00p | 94.20p | 133979 |
| 03/10/2024 | 95.50p | 97.00p | 94.00p | 95.50p | 88034 |
| 02/10/2024 | 95.00p | 97.00p | 94.00p | 95.00p | 250149 |
| 01/10/2024 | 96.00p | 99.00p | 94.00p | 95.00p | 289994 |
| 30/09/2024 | 99.00p | 99.00p | 95.00p | 95.00p | 161951 |
| 27/09/2024 | 100.50p | 101.00p | 98.00p | 99.00p | 255523 |
| 26/09/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 169201 |
| 25/09/2024 | 100.50p | 101.00p | 100.00p | 101.00p | 51149 |
| 24/09/2024 | 102.00p | 103.00p | 99.00p | 101.00p | 285581 |
| 23/09/2024 | 100.50p | 103.00p | 100.00p | 102.00p | 144316 |
| 20/09/2024 | 101.00p | 102.00p | 99.00p | 100.50p | 70529 |
| 19/09/2024 | 102.50p | 103.00p | 101.00p | 101.00p | 52206 |
| 18/09/2024 | 102.50p | 104.00p | 102.00p | 102.50p | 59105 |
| 17/09/2024 | 102.00p | 104.00p | 102.00p | 102.00p | 256409 |
| 16/09/2024 | 100.50p | 103.00p | 99.00p | 103.00p | 269751 |
| 13/09/2024 | 99.00p | 103.00p | 99.00p | 100.50p | 319917 |
| 12/09/2024 | 97.00p | 100.00p | 96.45p | 100.00p | 190436 |
| 11/09/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 280795 |
| 10/09/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 76290 |
| 09/09/2024 | 97.50p | 99.00p | 96.00p | 97.00p | 462189 |
| 06/09/2024 | 97.50p | 99.00p | 96.00p | 97.50p | 74448 |
| 05/09/2024 | 97.50p | 99.00p | 96.00p | 97.50p | 184128 |
| 04/09/2024 | 98.50p | 99.00p | 96.60p | 97.50p | 137803 |
| 03/09/2024 | 99.00p | 101.00p | 95.00p | 98.50p | 991407 |
| 02/09/2024 | 105.00p | 106.00p | 104.00p | 104.00p | 85488 |
| 30/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 106118 |
| 29/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 175600 |
| 28/08/2024 | 104.50p | 107.00p | 104.00p | 105.00p | 58310 |
| 27/08/2024 | 105.00p | 106.00p | 104.00p | 104.50p | 181686 |
| 23/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 163677 |
| 22/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 297262 |
| 21/08/2024 | 106.00p | 107.00p | 104.93p | 105.00p | 190501 |
| 20/08/2024 | 104.00p | 108.00p | 103.67p | 106.00p | 299836 |
| 19/08/2024 | 101.50p | 105.00p | 101.50p | 104.00p | 224944 |
| 16/08/2024 | 101.50p | 102.00p | 101.00p | 101.50p | 202885 |
| 15/08/2024 | 100.00p | 102.00p | 100.00p | 101.50p | 245303 |
| 14/08/2024 | 101.00p | 102.00p | 99.00p | 100.00p | 304425 |
| 13/08/2024 | 99.50p | 101.90p | 98.00p | 101.00p | 300183 |
| 12/08/2024 | 97.00p | 100.00p | 97.00p | 99.50p | 334110 |
| 09/08/2024 | 93.50p | 97.88p | 93.00p | 97.00p | 516444 |
| 08/08/2024 | 95.50p | 96.00p | 93.44p | 93.50p | 95843 |
| 07/08/2024 | 95.50p | 97.00p | 95.00p | 95.40p | 161521 |
| 06/08/2024 | 94.50p | 97.00p | 94.00p | 95.00p | 187042 |
| 05/08/2024 | 96.00p | 97.00p | 92.00p | 93.60p | 264264 |
| 02/08/2024 | 98.50p | 98.53p | 96.00p | 97.50p | 171124 |
| 01/08/2024 | 98.50p | 98.97p | 98.00p | 98.50p | 107412 |
| 31/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 87479 |
| 30/07/2024 | 98.50p | 99.40p | 98.00p | 98.50p | 99810 |
| 29/07/2024 | 98.50p | 100.00p | 98.00p | 98.50p | 111115 |
| 26/07/2024 | 98.50p | 99.00p | 98.22p | 98.50p | 82677 |
| 25/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 166136 |
| 24/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 111284 |
| 23/07/2024 | 98.50p | 99.00p | 98.00p | 98.00p | 204874 |
| 22/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 197687 |
| 19/07/2024 | 98.00p | 99.00p | 97.75p | 98.50p | 91822 |
| 18/07/2024 | 97.00p | 99.80p | 96.00p | 98.00p | 268203 |
| 17/07/2024 | 98.50p | 99.00p | 96.22p | 97.00p | 185071 |
| 16/07/2024 | 98.50p | 99.00p | 97.00p | 98.50p | 307951 |
| 15/07/2024 | 98.50p | 99.00p | 98.00p | 99.00p | 154480 |
| 12/07/2024 | 100.50p | 101.00p | 97.00p | 98.50p | 547264 |
| 11/07/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 124061 |
| 10/07/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 251278 |
| 09/07/2024 | 99.00p | 103.00p | 99.00p | 101.00p | 389007 |
| 08/07/2024 | 98.50p | 102.00p | 98.00p | 100.00p | 699199 |
| 05/07/2024 | 95.50p | 99.00p | 95.00p | 99.00p | 1723409 |
| 04/07/2024 | 95.50p | 96.00p | 95.00p | 96.00p | 529439 |
| 03/07/2024 | 95.50p | 96.00p | 95.00p | 95.00p | 108196 |
| 02/07/2024 | 95.50p | 96.00p | 95.00p | 95.50p | 44508 |
| 01/07/2024 | 95.00p | 96.00p | 94.00p | 95.50p | 265480 |
| 28/06/2024 | 94.50p | 95.90p | 94.00p | 95.00p | 29514 |
| 27/06/2024 | 95.50p | 96.00p | 94.05p | 96.00p | 47831 |
| 26/06/2024 | 96.50p | 97.00p | 94.60p | 95.40p | 205180 |
| 25/06/2024 | 96.50p | 97.00p | 96.00p | 96.50p | 68790 |
| 24/06/2024 | 97.50p | 98.00p | 96.00p | 96.60p | 235574 |
| 21/06/2024 | 99.00p | 99.20p | 97.45p | 97.60p | 46556 |
| 20/06/2024 | 98.50p | 100.00p | 97.36p | 98.00p | 150604 |
| 19/06/2024 | 97.00p | 100.00p | 96.00p | 98.50p | 721784 |
| 18/06/2024 | 97.00p | 98.00p | 96.00p | 96.00p | 57548 |
| 17/06/2024 | 97.00p | 97.90p | 96.20p | 97.00p | 80065 |
| 14/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 593804 |
| 13/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 310535 |
| 12/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 173495 |
| 11/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 666989 |
| 10/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 77670 |
| 07/06/2024 | 98.50p | 99.00p | 96.06p | 97.00p | 234296 |
| 06/06/2024 | 99.50p | 100.00p | 97.98p | 98.00p | 108035 |
| 05/06/2024 | 100.50p | 101.00p | 99.00p | 99.50p | 294987 |
| 04/06/2024 | 101.50p | 102.00p | 99.00p | 99.00p | 390567 |
| 03/06/2024 | 100.50p | 102.00p | 100.00p | 101.50p | 336817 |
| 31/05/2024 | 101.00p | 103.00p | 100.00p | 100.50p | 252333 |
| 30/05/2024 | 101.00p | 102.00p | 100.55p | 101.00p | 79101 |
| 29/05/2024 | 101.50p | 102.00p | 100.00p | 101.00p | 225523 |
| 28/05/2024 | 101.50p | 102.00p | 100.55p | 101.50p | 190652 |
| 24/05/2024 | 102.00p | 103.00p | 101.00p | 101.50p | 421644 |
| 23/05/2024 | 100.50p | 103.00p | 100.00p | 102.00p | 381817 |
| 22/05/2024 | 104.50p | 105.00p | 100.00p | 100.50p | 591725 |
| 21/05/2024 | 105.50p | 107.00p | 104.00p | 105.00p | 376942 |
| 20/05/2024 | 104.25p | 107.00p | 104.00p | 105.50p | 1338553 |
| 17/05/2024 | 103.50p | 105.00p | 103.10p | 104.00p | 278755 |
| 16/05/2024 | 101.50p | 105.00p | 100.00p | 103.50p | 358660 |
| 15/05/2024 | 100.50p | 101.00p | 100.00p | 101.00p | 148999 |
| 14/05/2024 | 100.00p | 101.00p | 99.00p | 100.50p | 118092 |
| 13/05/2024 | 99.50p | 100.50p | 99.50p | 100.00p | 238236 |
| 10/05/2024 | 99.50p | 100.00p | 99.00p | 99.50p | 205852 |
| 09/05/2024 | 98.50p | 100.00p | 98.00p | 99.50p | 110523 |
| 08/05/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 107257 |
| 07/05/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 106372 |
| 03/05/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 136708 |
| 02/05/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 75704 |
| 01/05/2024 | 98.00p | 99.00p | 97.83p | 98.50p | 77966 |
| 30/04/2024 | 97.50p | 99.00p | 97.25p | 98.00p | 89450 |
| 29/04/2024 | 97.00p | 98.00p | 97.00p | 97.60p | 65318 |
| 26/04/2024 | 96.00p | 98.00p | 95.50p | 97.00p | 62924 |
| 25/04/2024 | 99.50p | 100.00p | 96.36p | 97.00p | 164178 |
| 24/04/2024 | 100.00p | 100.00p | 99.00p | 99.60p | 92147 |
| 23/04/2024 | 100.00p | 101.00p | 99.00p | 100.00p | 140168 |
| 22/04/2024 | 99.50p | 100.00p | 99.00p | 100.00p | 110983 |
| 19/04/2024 | 100.50p | 102.00p | 99.00p | 99.50p | 96513 |
| 18/04/2024 | 101.50p | 103.00p | 100.00p | 101.50p | 87627 |
| 17/04/2024 | 101.50p | 103.00p | 101.00p | 101.50p | 37526 |
| 16/04/2024 | 102.50p | 103.00p | 99.00p | 101.50p | 80472 |
| 15/04/2024 | 102.50p | 103.00p | 101.55p | 102.50p | 179792 |
| 12/04/2024 | 102.25p | 103.00p | 102.00p | 102.00p | 88235 |
| 11/04/2024 | 101.25p | 103.00p | 100.75p | 102.25p | 81944 |
| 10/04/2024 | 101.25p | 102.00p | 99.40p | 99.40p | 166036 |
| 09/04/2024 | 100.50p | 102.00p | 100.00p | 102.00p | 214694 |
| 08/04/2024 | 98.50p | 101.00p | 98.00p | 100.00p | 235500 |
| 05/04/2024 | 97.50p | 99.00p | 97.00p | 98.50p | 160232 |
| 04/04/2024 | 98.50p | 99.00p | 96.50p | 97.50p | 273202 |
| 03/04/2024 | 99.00p | 100.00p | 98.00p | 98.60p | 202104 |
| 02/04/2024 | 100.00p | 101.00p | 98.00p | 99.00p | 252188 |
| 28/03/2024 | 102.50p | 104.00p | 96.00p | 99.50p | 782571 |
| 27/03/2024 | 104.00p | 105.00p | 103.00p | 103.00p | 117893 |
| 26/03/2024 | 104.00p | 108.00p | 103.00p | 104.00p | 237008 |
| 25/03/2024 | 99.00p | 102.50p | 98.00p | 101.50p | 86926 |
| 22/03/2024 | 98.50p | 100.00p | 97.00p | 99.00p | 84131 |
| 21/03/2024 | 99.20p | 100.00p | 97.00p | 98.50p | 13898 |
| 20/03/2024 | 98.00p | 99.20p | 98.00p | 99.20p | 46949 |
| 19/03/2024 | 98.00p | 100.00p | 98.00p | 99.20p | 175553 |
| 18/03/2024 | 97.00p | 99.00p | 96.00p | 98.00p | 88510 |
| 15/03/2024 | 96.00p | 99.00p | 95.90p | 97.00p | 167128 |
| 14/03/2024 | 93.50p | 97.00p | 93.50p | 96.00p | 82688 |
| 13/03/2024 | 93.50p | 95.00p | 93.00p | 94.00p | 115538 |
| 12/03/2024 | 92.50p | 95.00p | 91.00p | 94.00p | 86447 |
| 11/03/2024 | 92.50p | 93.75p | 91.30p | 92.50p | 51601 |
| 08/03/2024 | 92.00p | 94.00p | 91.00p | 92.50p | 41735 |
| 07/03/2024 | 92.50p | 94.00p | 91.00p | 92.50p | 39569 |
| 06/03/2024 | 94.00p | 95.00p | 91.00p | 92.50p | 92492 |
| 05/03/2024 | 92.50p | 95.00p | 91.00p | 94.00p | 21626 |
| 04/03/2024 | 92.00p | 93.00p | 91.00p | 92.00p | 46117 |
| 01/03/2024 | 90.00p | 93.00p | 89.00p | 92.80p | 85177 |
| 29/02/2024 | 90.00p | 91.00p | 89.00p | 90.00p | 46982 |
| 28/02/2024 | 89.50p | 91.00p | 88.00p | 90.00p | 105567 |
| 27/02/2024 | 91.50p | 92.00p | 85.50p | 89.00p | 329086 |
| 26/02/2024 | 94.00p | 95.00p | 91.00p | 92.00p | 174737 |
| 23/02/2024 | 97.00p | 99.00p | 93.00p | 94.00p | 133421 |
| 22/02/2024 | 97.50p | 99.00p | 95.00p | 97.00p | 99309 |
| 21/02/2024 | 98.50p | 99.00p | 97.00p | 98.00p | 132909 |
| 20/02/2024 | 98.50p | 100.00p | 98.00p | 98.50p | 82688 |
| 19/02/2024 | 100.50p | 100.50p | 98.00p | 98.80p | 106847 |
| 16/02/2024 | 99.00p | 102.00p | 99.00p | 99.50p | 88348 |
| 15/02/2024 | 100.00p | 100.95p | 98.00p | 99.00p | 149934 |
| 14/02/2024 | 101.00p | 102.00p | 99.00p | 100.00p | 92437 |
| 13/02/2024 | 101.50p | 102.00p | 100.00p | 101.00p | 112141 |
| 12/02/2024 | 101.50p | 102.00p | 101.00p | 101.50p | 121942 |
*Close Price adjusted for both dividends and splits