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
07/04/2016 83.50p 84.00p 79.84p 83.50p 1933763
06/04/2016 83.50p 85.00p 82.00p 83.50p 67517
05/04/2016 83.50p 83.80p 82.06p 83.50p 42073
04/04/2016 85.00p 86.50p 82.06p 83.50p 63181
01/04/2016 82.50p 87.00p 82.50p 85.00p 143770
31/03/2016 82.00p 84.00p 80.75p 82.50p 371146
30/03/2016 82.00p 83.76p 80.00p 82.00p 53226
29/03/2016 79.00p 84.00p 79.00p 82.00p 156627
24/03/2016 78.50p 80.00p 77.30p 79.00p 103200
23/03/2016 77.00p 78.50p 77.00p 78.50p 20855
22/03/2016 74.50p 77.72p 74.40p 77.00p 170621
21/03/2016 81.50p 83.00p 73.50p 74.50p 395583
18/03/2016 78.00p 79.00p 77.00p 78.50p 168324
17/03/2016 78.00p 78.80p 77.00p 78.00p 63237
16/03/2016 78.50p 78.95p 77.20p 78.00p 28372
15/03/2016 78.50p 79.00p 77.30p 78.50p 29245
14/03/2016 78.50p 79.25p 77.20p 78.50p 33358
11/03/2016 78.50p 79.25p 77.00p 78.50p 13778
10/03/2016 79.00p 79.50p 78.00p 78.50p 45258
09/03/2016 78.50p 79.50p 78.00p 79.00p 41563
08/03/2016 78.00p 80.50p 78.00p 78.50p 47836
07/03/2016 78.00p 78.04p 77.12p 78.00p 42577
04/03/2016 78.00p 79.00p 77.12p 78.00p 15087
03/03/2016 78.00p 79.50p 77.00p 78.00p 30584
02/03/2016 78.00p 78.00p 77.00p 78.00p 21386
01/03/2016 78.00p 78.00p 75.00p 78.00p 237306
29/02/2016 78.00p 78.00p 77.00p 78.00p 13464
26/02/2016 77.50p 78.50p 77.00p 78.00p 44043
25/02/2016 77.50p 77.80p 76.30p 77.50p 1086970
24/02/2016 78.00p 78.00p 76.30p 77.50p 36488
23/02/2016 78.00p 78.00p 76.00p 78.00p 54825
22/02/2016 80.00p 80.00p 77.00p 78.00p 47905
19/02/2016 80.00p 80.00p 79.00p 80.00p 37219
18/02/2016 80.00p 80.00p 79.00p 80.00p 136390
17/02/2016 80.00p 81.50p 79.06p 80.00p 39760
16/02/2016 80.00p 80.00p 79.06p 80.00p 16600
15/02/2016 79.50p 80.00p 78.50p 80.00p 33409
12/02/2016 80.00p 80.00p 78.00p 79.50p 45218
11/02/2016 81.50p 81.50p 79.00p 80.00p 104945
10/02/2016 81.00p 81.90p 80.00p 81.50p 13320
09/02/2016 81.00p 82.00p 80.00p 81.00p 395745
08/02/2016 82.50p 83.00p 80.50p 81.00p 250058
05/02/2016 80.50p 83.00p 80.50p 82.50p 178819
04/02/2016 80.50p 80.80p 80.00p 80.50p 151507
03/02/2016 83.00p 83.60p 80.00p 80.50p 241476
02/02/2016 83.50p 83.90p 82.00p 83.50p 67194
01/02/2016 77.50p 84.00p 76.90p 83.50p 213509
29/01/2016 75.50p 75.50p 75.00p 75.50p 12065
28/01/2016 75.50p 75.50p 75.00p 75.50p 33533
27/01/2016 75.50p 75.50p 75.05p 75.50p 12891
26/01/2016 75.50p 76.50p 74.00p 75.50p 167008
25/01/2016 75.50p 77.50p 75.00p 75.50p 56394
22/01/2016 74.50p 75.88p 74.50p 75.50p 332131
21/01/2016 74.50p 74.68p 73.10p 74.00p 54868
20/01/2016 74.50p 75.25p 73.00p 74.50p 117326
19/01/2016 70.25p 74.50p 70.00p 74.50p 217850
18/01/2016 72.25p 72.25p 67.00p 70.25p 372908
15/01/2016 73.50p 73.68p 71.10p 72.25p 133922
14/01/2016 77.50p 77.50p 70.50p 74.50p 680802
13/01/2016 80.50p 80.50p 77.00p 77.50p 249694
12/01/2016 84.50p 84.72p 79.00p 80.50p 146588
11/01/2016 86.50p 86.50p 84.00p 84.50p 65355
08/01/2016 88.50p 89.00p 85.50p 86.50p 73456
07/01/2016 90.50p 90.92p 87.40p 88.50p 48950
06/01/2016 90.00p 91.50p 88.25p 90.50p 87101
05/01/2016 92.00p 92.00p 88.50p 90.00p 38518
04/01/2016 93.50p 94.40p 91.00p 92.00p 41543
31/12/2015 93.50p 93.95p 92.06p 93.50p 8664
30/12/2015 93.50p 93.90p 91.10p 93.50p 39699
29/12/2015 93.50p 94.22p 91.50p 93.50p 23947
24/12/2015 93.00p 93.00p 91.05p 93.00p 1319
23/12/2015 93.00p 93.70p 91.05p 93.00p 2553
22/12/2015 93.00p 94.00p 90.91p 93.00p 77065
21/12/2015 93.00p 93.50p 92.20p 93.00p 3298
18/12/2015 93.50p 93.50p 92.00p 93.00p 24050
17/12/2015 93.50p 93.65p 93.00p 93.50p 1570
16/12/2015 93.50p 93.50p 92.00p 93.50p 3651
15/12/2015 93.50p 93.70p 93.50p 93.50p 7635
14/12/2015 94.00p 94.40p 92.00p 93.50p 27437
11/12/2015 94.00p 94.40p 93.25p 94.00p 60857
10/12/2015 93.50p 94.60p 92.84p 94.00p 38485
09/12/2015 95.00p 95.00p 92.66p 93.50p 57914
08/12/2015 96.00p 96.50p 94.12p 95.00p 28410
07/12/2015 96.50p 97.50p 95.55p 96.00p 16305
04/12/2015 96.50p 97.50p 95.75p 96.50p 37955
03/12/2015 97.00p 98.00p 96.25p 96.50p 34859
02/12/2015 98.00p 98.00p 96.00p 97.00p 88348
01/12/2015 96.00p 100.00p 96.00p 98.00p 46504
30/11/2015 94.50p 98.00p 94.50p 96.00p 34331
27/11/2015 93.50p 95.94p 92.60p 94.50p 37896
26/11/2015 90.50p 95.19p 90.50p 93.50p 113486
25/11/2015 85.00p 91.00p 85.00p 90.50p 339614
24/11/2015 84.50p 86.00p 83.05p 85.00p 84552
23/11/2015 89.00p 89.95p 83.00p 84.50p 177243
20/11/2015 91.50p 91.50p 88.50p 89.00p 113999
19/11/2015 91.50p 91.50p 90.20p 91.50p 21324
18/11/2015 91.50p 92.50p 90.48p 91.50p 54976
17/11/2015 91.50p 92.82p 90.45p 91.50p 11598
16/11/2015 93.00p 93.00p 90.10p 91.50p 40287
13/11/2015 93.00p 94.00p 91.30p 93.00p 15934
12/11/2015 93.50p 94.00p 91.30p 93.00p 16679
11/11/2015 93.50p 95.00p 92.20p 93.50p 4826
10/11/2015 94.00p 95.20p 91.00p 93.50p 38115
09/11/2015 96.50p 96.50p 92.00p 94.00p 39422
06/11/2015 96.50p 98.00p 95.55p 96.50p 45680
05/11/2015 96.50p 98.00p 95.72p 96.50p 123072
04/11/2015 96.00p 100.00p 95.00p 96.50p 266545
03/11/2015 94.00p 96.98p 92.00p 96.00p 107102
02/11/2015 92.00p 95.56p 91.82p 94.00p 158064
30/10/2015 91.00p 93.00p 91.00p 92.00p 56538
29/10/2015 93.50p 93.80p 90.00p 91.00p 69869
28/10/2015 94.00p 94.00p 93.00p 93.50p 41615
27/10/2015 95.00p 95.50p 93.00p 94.00p 107983
26/10/2015 94.50p 95.70p 93.00p 95.00p 110252
23/10/2015 90.00p 95.22p 90.00p 94.50p 192023
22/10/2015 90.50p 90.50p 89.00p 90.00p 87741
21/10/2015 92.00p 92.20p 89.10p 90.00p 103535
20/10/2015 94.50p 94.50p 89.30p 92.00p 145189
19/10/2015 105.50p 106.50p 92.00p 94.50p 401385
16/10/2015 105.50p 105.50p 100.00p 101.50p 105553
15/10/2015 106.00p 107.20p 105.00p 105.50p 969194
14/10/2015 105.00p 107.00p 103.00p 106.00p 136678
13/10/2015 107.00p 108.00p 105.10p 106.00p 47658
12/10/2015 107.00p 108.00p 106.00p 107.00p 869951
09/10/2015 107.00p 110.00p 106.22p 107.00p 76679
08/10/2015 107.00p 108.00p 106.40p 107.00p 72234
07/10/2015 105.50p 108.00p 105.50p 107.00p 199453
06/10/2015 103.00p 107.00p 103.00p 105.50p 235108
05/10/2015 102.00p 104.99p 101.60p 103.00p 48503
02/10/2015 103.00p 104.60p 101.70p 103.00p 30942
01/10/2015 101.00p 104.60p 101.00p 103.00p 55561
30/09/2015 100.00p 102.50p 99.00p 101.00p 132661
29/09/2015 102.50p 103.52p 98.00p 100.00p 440933
28/09/2015 100.00p 105.00p 99.80p 102.50p 135509
25/09/2015 98.00p 102.00p 98.00p 100.00p 68281
24/09/2015 98.00p 99.00p 97.15p 98.00p 23752
23/09/2015 98.00p 98.90p 97.00p 98.00p 57009
22/09/2015 97.50p 98.90p 97.00p 98.00p 160421
21/09/2015 97.50p 99.00p 96.78p 97.50p 40345
18/09/2015 97.00p 98.50p 96.60p 97.50p 250514
17/09/2015 97.00p 98.99p 96.30p 97.00p 34521
16/09/2015 97.00p 98.90p 96.20p 97.00p 13856
15/09/2015 97.00p 97.90p 95.30p 97.00p 18757
14/09/2015 96.50p 97.40p 96.00p 96.50p 10662
11/09/2015 96.50p 97.40p 96.00p 96.50p 43942
10/09/2015 96.00p 97.40p 95.50p 96.50p 18000
09/09/2015 95.50p 97.00p 95.10p 96.00p 70796
08/09/2015 95.50p 95.88p 94.36p 95.50p 139028
07/09/2015 93.00p 96.22p 93.00p 95.50p 284271
04/09/2015 93.00p 95.00p 92.30p 93.00p 28027
03/09/2015 91.00p 95.00p 91.00p 93.00p 30697
02/09/2015 91.00p 91.50p 90.46p 91.00p 160561
01/09/2015 91.00p 92.00p 90.01p 91.00p 143808
28/08/2015 89.50p 91.55p 89.50p 91.00p 116836
27/08/2015 89.50p 90.25p 88.55p 89.50p 19847
26/08/2015 90.00p 91.33p 88.48p 89.50p 34624
25/08/2015 87.00p 91.90p 86.00p 90.50p 114023
24/08/2015 93.00p 93.00p 85.00p 87.00p 603181
21/08/2015 94.50p 94.50p 93.00p 94.50p 225701
20/08/2015 94.50p 94.65p 93.48p 94.50p 69581
19/08/2015 94.00p 94.85p 93.25p 94.50p 74812
18/08/2015 95.50p 95.50p 92.22p 94.00p 92953
17/08/2015 95.50p 95.55p 95.06p 95.50p 22542
14/08/2015 95.50p 95.55p 95.05p 95.50p 78321
13/08/2015 95.50p 95.58p 95.00p 95.50p 73377
12/08/2015 95.50p 95.68p 95.00p 95.50p 62545
11/08/2015 95.50p 96.00p 94.22p 95.50p 816048
10/08/2015 96.25p 96.25p 94.72p 96.00p 753349
07/08/2015 95.75p 96.40p 95.17p 96.25p 481906
06/08/2015 95.75p 96.50p 95.05p 95.75p 28725
05/08/2015 96.25p 96.30p 95.00p 95.75p 78219
04/08/2015 96.75p 97.25p 95.65p 96.25p 111132
03/08/2015 97.00p 97.99p 95.00p 96.75p 441599
31/07/2015 93.50p 99.00p 93.50p 97.00p 451481
30/07/2015 93.00p 95.00p 93.00p 93.50p 113617
29/07/2015 95.00p 95.88p 93.00p 93.00p 136375
28/07/2015 95.00p 96.00p 93.91p 95.00p 176969
27/07/2015 93.50p 96.00p 93.16p 95.00p 393998
24/07/2015 92.00p 94.50p 91.30p 93.50p 197734
23/07/2015 89.00p 93.00p 88.10p 92.00p 146731
22/07/2015 88.50p 90.00p 87.48p 89.00p 142845
21/07/2015 89.00p 89.60p 87.00p 88.50p 604314
20/07/2015 90.50p 91.00p 83.05p 89.00p 553694
17/07/2015 94.00p 94.80p 92.10p 93.50p 129227
16/07/2015 94.50p 94.90p 93.00p 94.00p 124304
15/07/2015 94.00p 96.25p 94.00p 94.50p 328869
14/07/2015 94.00p 97.00p 92.40p 94.00p 199374
13/07/2015 90.00p 95.00p 90.00p 94.00p 416188
10/07/2015 90.00p 91.00p 89.40p 90.00p 117637
09/07/2015 90.00p 91.00p 89.40p 90.00p 45265
08/07/2015 91.75p 92.50p 89.50p 90.00p 158248
07/07/2015 88.00p 93.40p 88.00p 91.75p 161630
06/07/2015 87.00p 89.00p 86.50p 88.00p 533447
03/07/2015 85.00p 88.00p 85.00p 87.00p 212733
02/07/2015 85.00p 85.99p 84.80p 85.00p 256583
01/07/2015 85.25p 85.99p 84.20p 85.00p 98958
30/06/2015 84.00p 85.60p 83.28p 85.25p 78642
29/06/2015 84.50p 85.00p 82.60p 84.00p 117522
26/06/2015 84.50p 85.22p 83.00p 84.50p 75577
25/06/2015 84.00p 85.60p 84.00p 84.50p 272475

*Close Price adjusted for both dividends and splits