Michelmersh Brick Holdings (MBH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Michelmersh Brick Holdings

Date Open High Low Close* Volume
20/01/2017 51.50p 53.00p 51.50p 52.00p 77198
19/01/2017 52.50p 53.00p 51.25p 51.50p 196238
18/01/2017 51.00p 53.25p 50.00p 52.50p 255095
17/01/2017 51.00p 51.70p 50.00p 51.00p 149148
16/01/2017 50.50p 51.00p 49.00p 51.00p 596321
13/01/2017 48.75p 49.70p 48.50p 49.50p 325796
12/01/2017 50.50p 50.50p 48.60p 48.75p 73053
11/01/2017 48.00p 49.50p 48.00p 49.50p 442207
10/01/2017 49.50p 49.72p 48.50p 49.00p 236499
09/01/2017 50.25p 50.70p 48.82p 49.50p 243760
06/01/2017 49.25p 50.70p 49.25p 50.25p 376254
05/01/2017 48.25p 49.35p 47.88p 49.25p 771776
04/01/2017 46.50p 49.00p 46.22p 48.25p 626679
03/01/2017 49.00p 49.50p 45.00p 46.50p 253350
30/12/2016 49.00p 49.35p 48.00p 49.00p 31677
29/12/2016 49.50p 49.60p 48.00p 49.00p 20793
28/12/2016 49.50p 50.00p 49.00p 49.50p 77791
23/12/2016 49.50p 49.80p 49.00p 49.50p 5880
22/12/2016 48.50p 49.80p 48.00p 49.50p 286994
21/12/2016 48.50p 48.70p 48.00p 48.50p 15502
20/12/2016 49.00p 49.12p 48.00p 48.50p 80502
19/12/2016 49.75p 49.80p 49.00p 49.00p 478738
16/12/2016 49.75p 50.00p 49.50p 49.75p 148696
15/12/2016 49.75p 50.00p 49.58p 49.75p 74352
14/12/2016 49.50p 49.99p 49.50p 49.75p 192407
13/12/2016 49.50p 50.00p 49.20p 49.50p 54720
12/12/2016 50.00p 50.10p 49.00p 49.50p 126546
09/12/2016 50.00p 50.32p 49.30p 50.00p 44000
08/12/2016 49.25p 50.70p 49.25p 50.00p 123852
07/12/2016 49.00p 49.75p 48.66p 49.25p 20288
06/12/2016 48.50p 49.00p 48.50p 49.00p 44226
05/12/2016 48.50p 49.00p 48.23p 48.50p 281828
02/12/2016 49.25p 49.37p 48.18p 48.50p 70593
01/12/2016 49.75p 49.75p 49.00p 49.25p 220822
30/11/2016 49.75p 49.85p 49.55p 49.75p 84145
29/11/2016 49.75p 49.90p 49.63p 49.75p 20961
28/11/2016 49.75p 49.95p 49.63p 49.75p 10051
25/11/2016 49.75p 50.10p 49.63p 49.75p 181906
24/11/2016 49.75p 49.75p 49.70p 49.75p 9575
23/11/2016 49.75p 49.99p 49.50p 49.75p 133066
22/11/2016 49.75p 50.00p 49.55p 49.75p 202636
21/11/2016 49.75p 50.00p 49.50p 49.75p 121178
18/11/2016 49.75p 51.50p 49.50p 49.75p 147334
17/11/2016 49.50p 50.00p 49.50p 49.75p 57095
16/11/2016 50.75p 50.75p 49.35p 49.50p 160158
15/11/2016 50.75p 50.75p 50.00p 50.75p 48365
14/11/2016 50.50p 50.75p 50.00p 50.75p 46925
11/11/2016 52.25p 52.62p 50.00p 50.50p 216366
10/11/2016 48.25p 52.00p 48.00p 51.75p 654157
09/11/2016 49.13p 49.13p 47.00p 48.25p 126123
08/11/2016 49.25p 49.25p 49.00p 49.13p 27948
07/11/2016 49.25p 49.30p 49.00p 49.25p 133872
04/11/2016 49.38p 49.50p 49.15p 49.25p 149345
03/11/2016 49.63p 49.69p 49.22p 49.38p 81164
02/11/2016 49.88p 49.88p 49.00p 49.63p 55334
01/11/2016 49.88p 49.98p 49.75p 49.88p 99742
31/10/2016 49.88p 50.00p 49.50p 49.88p 298494
28/10/2016 49.88p 50.00p 49.75p 49.88p 136831
27/10/2016 49.88p 50.00p 49.75p 49.88p 135512
26/10/2016 49.88p 49.95p 49.80p 49.88p 49162
25/10/2016 49.75p 50.00p 49.50p 49.88p 610226
24/10/2016 51.25p 51.25p 49.30p 49.75p 776288
21/10/2016 51.00p 53.00p 50.05p 51.25p 2026306
20/10/2016 62.50p 63.00p 62.02p 63.00p 1095
19/10/2016 63.00p 63.00p 62.00p 62.50p 49052
18/10/2016 63.25p 63.40p 62.04p 63.00p 37538
17/10/2016 63.00p 63.35p 61.50p 63.25p 31347
14/10/2016 63.25p 63.35p 63.00p 63.00p 31183
13/10/2016 63.50p 63.50p 63.00p 63.25p 270627
12/10/2016 64.00p 64.80p 63.50p 63.50p 192184
11/10/2016 64.00p 64.00p 63.00p 64.00p 135270
10/10/2016 64.50p 65.00p 63.00p 64.00p 98709
07/10/2016 66.50p 66.50p 64.10p 64.50p 58829
06/10/2016 66.50p 66.70p 66.00p 66.50p 77542
05/10/2016 66.50p 66.85p 66.00p 66.50p 166817
04/10/2016 67.50p 67.70p 66.15p 66.50p 160302
03/10/2016 67.50p 67.80p 67.00p 67.50p 309168
30/09/2016 67.50p 67.80p 67.00p 67.50p 3933
29/09/2016 67.50p 68.00p 67.06p 67.50p 24378
28/09/2016 67.50p 67.95p 66.50p 67.50p 104620
27/09/2016 67.50p 68.00p 66.60p 67.50p 132748
26/09/2016 69.25p 69.25p 66.50p 67.50p 114825
23/09/2016 69.25p 69.40p 68.50p 69.25p 20250
22/09/2016 69.00p 69.88p 68.50p 69.25p 25656
21/09/2016 68.50p 69.90p 68.04p 69.50p 102100
20/09/2016 71.00p 71.00p 68.00p 68.50p 69448
19/09/2016 72.50p 72.50p 70.00p 71.00p 39078
16/09/2016 72.50p 72.80p 71.00p 72.50p 26973
15/09/2016 74.00p 74.50p 71.50p 72.50p 167647
14/09/2016 73.50p 74.60p 72.65p 74.00p 14025
13/09/2016 73.50p 74.80p 72.00p 73.50p 48905
12/09/2016 75.50p 75.50p 71.08p 73.50p 59036
09/09/2016 78.00p 78.00p 74.24p 75.50p 60435
08/09/2016 79.00p 79.50p 78.00p 79.00p 44033
07/09/2016 78.00p 82.50p 78.00p 79.00p 393036
06/09/2016 77.50p 79.00p 76.55p 78.00p 38672
05/09/2016 79.00p 79.00p 76.72p 77.50p 60813
02/09/2016 78.00p 79.90p 76.04p 79.00p 61514
01/09/2016 75.50p 79.00p 74.93p 78.00p 155276
31/08/2016 78.00p 78.00p 74.93p 75.50p 64848
30/08/2016 79.00p 80.70p 77.75p 78.00p 159722
26/08/2016 78.50p 81.00p 77.44p 79.00p 100404
25/08/2016 74.50p 80.00p 73.60p 78.50p 160196
24/08/2016 71.00p 75.90p 71.00p 74.50p 161099
23/08/2016 71.00p 72.00p 70.80p 71.00p 66621
22/08/2016 71.50p 73.00p 70.00p 71.00p 11902
19/08/2016 71.50p 73.00p 70.50p 71.50p 32077
18/08/2016 71.50p 73.00p 70.00p 71.50p 58378
17/08/2016 70.00p 73.00p 69.60p 71.50p 65823
16/08/2016 69.75p 71.00p 69.00p 69.25p 127314
15/08/2016 69.00p 69.96p 68.40p 69.75p 41329
12/08/2016 67.50p 71.01p 67.50p 69.00p 58112
11/08/2016 68.00p 68.00p 66.00p 67.50p 35969
10/08/2016 66.00p 70.90p 65.66p 68.00p 102172
09/08/2016 66.50p 67.52p 65.40p 66.00p 58572
08/08/2016 67.00p 68.30p 65.38p 66.50p 48137
05/08/2016 69.00p 69.50p 65.38p 67.00p 47523
04/08/2016 68.00p 69.90p 67.62p 69.00p 168250
03/08/2016 63.50p 70.00p 62.50p 68.00p 367641
02/08/2016 63.00p 64.00p 61.90p 63.50p 145344
01/08/2016 62.00p 64.00p 59.30p 63.00p 311576
29/07/2016 56.25p 63.58p 56.00p 62.00p 443625
28/07/2016 56.25p 56.40p 56.00p 56.25p 354907
27/07/2016 56.75p 56.75p 56.00p 56.25p 382510
26/07/2016 56.50p 57.00p 56.50p 56.75p 458302
25/07/2016 57.50p 58.10p 55.00p 56.50p 551157
22/07/2016 56.50p 57.30p 54.25p 55.50p 151572
21/07/2016 58.00p 58.23p 56.50p 57.50p 78667
20/07/2016 58.00p 61.94p 58.00p 58.00p 194745
19/07/2016 58.00p 59.00p 57.22p 58.00p 37320
18/07/2016 59.00p 59.50p 58.00p 58.00p 36092
15/07/2016 59.00p 59.60p 58.00p 59.00p 73793
14/07/2016 58.00p 59.68p 58.00p 59.00p 90338
13/07/2016 58.25p 60.96p 57.65p 58.00p 157514
12/07/2016 54.00p 59.40p 53.00p 58.25p 200210
11/07/2016 53.50p 55.00p 52.00p 54.00p 95401
08/07/2016 52.50p 53.70p 50.00p 53.50p 169266
07/07/2016 52.00p 52.90p 50.20p 52.50p 50180
06/07/2016 57.50p 57.60p 51.00p 52.00p 192831
05/07/2016 60.50p 61.00p 57.00p 57.50p 113137
04/07/2016 61.50p 61.50p 59.00p 60.50p 103412
01/07/2016 61.50p 61.50p 61.00p 61.50p 30000
30/06/2016 61.00p 61.50p 60.00p 61.50p 64286
29/06/2016 64.00p 64.00p 59.40p 61.00p 281660
28/06/2016 60.00p 64.40p 59.20p 64.00p 45171
27/06/2016 65.00p 66.50p 59.10p 59.50p 115993
24/06/2016 63.00p 66.00p 60.00p 65.00p 208025
23/06/2016 68.50p 68.70p 67.30p 68.00p 141389
22/06/2016 66.50p 68.90p 66.00p 68.50p 90306
21/06/2016 68.50p 68.50p 66.15p 66.50p 123967
20/06/2016 66.50p 68.80p 66.50p 68.50p 63764
17/06/2016 66.50p 66.90p 65.00p 66.50p 45852
16/06/2016 67.25p 67.40p 65.20p 66.50p 32915
15/06/2016 65.50p 67.70p 65.50p 67.25p 54818
14/06/2016 69.50p 69.50p 65.00p 65.50p 137685
13/06/2016 69.00p 69.80p 68.00p 69.50p 77969
10/06/2016 67.50p 69.80p 67.09p 69.00p 83841
09/06/2016 67.50p 68.50p 67.09p 67.50p 6010
08/06/2016 67.50p 68.00p 67.00p 67.50p 58428
07/06/2016 68.00p 68.80p 67.00p 67.50p 143129
06/06/2016 69.00p 69.00p 67.15p 68.00p 104926
03/06/2016 69.00p 69.60p 68.12p 69.00p 35379
02/06/2016 69.00p 70.00p 68.12p 69.00p 17164
01/06/2016 68.50p 69.50p 67.12p 69.00p 47077
31/05/2016 71.00p 71.00p 67.00p 68.50p 58905
27/05/2016 71.50p 71.50p 68.00p 71.00p 95041
26/05/2016 71.50p 72.00p 71.00p 72.00p 70936
25/05/2016 70.50p 72.60p 70.50p 72.25p 75514
24/05/2016 71.50p 71.90p 70.00p 70.50p 55026
23/05/2016 73.50p 73.50p 70.00p 71.50p 144801
20/05/2016 74.00p 74.00p 73.00p 73.50p 36567
19/05/2016 74.50p 74.50p 73.00p 74.00p 27591
18/05/2016 74.50p 74.70p 74.11p 74.50p 73197
17/05/2016 74.50p 74.60p 74.11p 74.50p 2555
16/05/2016 74.50p 75.00p 74.00p 74.50p 74644
13/05/2016 76.00p 76.16p 73.25p 74.50p 24364
12/05/2016 77.50p 77.50p 75.40p 76.00p 50182
11/05/2016 77.50p 78.41p 75.75p 77.50p 10870
10/05/2016 81.00p 81.70p 76.00p 77.50p 116031
09/05/2016 80.00p 80.95p 79.55p 80.50p 11016
06/05/2016 80.00p 80.95p 78.48p 80.00p 3090
05/05/2016 79.50p 80.95p 78.50p 80.00p 89558
04/05/2016 79.50p 80.50p 79.50p 79.50p 15100
03/05/2016 78.50p 80.70p 77.50p 79.50p 9406
29/04/2016 78.00p 80.00p 77.24p 78.50p 21624
28/04/2016 81.00p 81.17p 77.22p 78.00p 58664
27/04/2016 81.00p 81.78p 81.00p 81.00p 11852
26/04/2016 81.00p 81.40p 80.02p 81.00p 406857
25/04/2016 79.50p 82.00p 78.20p 81.00p 68200
22/04/2016 79.00p 80.25p 77.80p 79.50p 49821
21/04/2016 79.00p 80.70p 77.30p 79.00p 49482
20/04/2016 78.50p 81.00p 77.12p 79.00p 36832
19/04/2016 80.00p 80.00p 76.20p 78.50p 99060
18/04/2016 81.00p 82.50p 78.00p 80.00p 95241
15/04/2016 81.00p 82.56p 79.80p 81.00p 34044
14/04/2016 80.00p 82.08p 78.60p 81.00p 61127
13/04/2016 82.00p 82.40p 80.00p 81.00p 53380
12/04/2016 82.50p 82.70p 81.00p 82.00p 46729
11/04/2016 82.50p 82.80p 80.10p 82.50p 93151
08/04/2016 83.50p 83.95p 82.00p 83.50p 37129

*Close Price adjusted for both dividends and splits