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
24/06/2015 85.50p 85.90p 83.10p 84.00p 322551
23/06/2015 82.00p 86.40p 82.00p 85.50p 1826351
22/06/2015 81.00p 83.00p 81.00p 82.00p 675613
19/06/2015 81.00p 82.50p 80.00p 81.00p 736178
18/06/2015 80.00p 80.00p 79.00p 79.50p 396579
17/06/2015 80.00p 81.00p 79.00p 80.00p 100643
16/06/2015 81.00p 81.00p 79.00p 80.00p 144648
15/06/2015 81.50p 81.50p 80.00p 81.00p 39736
12/06/2015 81.00p 81.15p 80.00p 81.00p 91902
11/06/2015 81.50p 81.50p 80.00p 81.00p 34811
10/06/2015 81.50p 81.50p 80.00p 81.50p 26720
09/06/2015 81.50p 81.50p 80.00p 81.50p 7907
08/06/2015 81.50p 81.50p 80.00p 81.50p 78698
05/06/2015 82.00p 82.00p 80.00p 81.50p 57099
04/06/2015 81.50p 82.90p 81.50p 82.00p 9901
03/06/2015 81.50p 83.00p 80.55p 81.50p 16630
02/06/2015 81.50p 83.00p 80.50p 81.50p 51617
01/06/2015 81.00p 82.00p 80.40p 81.50p 69048
29/05/2015 81.00p 81.88p 80.00p 81.00p 78302
28/05/2015 81.00p 81.90p 80.50p 81.00p 73277
27/05/2015 81.00p 81.90p 80.30p 81.00p 138997
26/05/2015 81.00p 82.00p 80.20p 81.00p 48717
22/05/2015 81.00p 82.00p 80.11p 81.00p 61650
21/05/2015 82.00p 82.40p 80.00p 81.00p 185131
20/05/2015 84.50p 85.00p 79.40p 82.00p 373287
19/05/2015 82.75p 83.00p 82.75p 82.75p 530261
18/05/2015 82.50p 83.00p 82.50p 82.75p 465279
15/05/2015 82.00p 83.00p 82.00p 82.50p 227869
14/05/2015 78.50p 85.00p 77.25p 82.00p 835677
13/05/2015 76.00p 80.10p 76.00p 78.50p 907841
12/05/2015 76.00p 77.00p 75.40p 76.00p 38389
11/05/2015 75.00p 76.00p 74.55p 75.50p 165394
08/05/2015 74.50p 75.90p 73.00p 75.00p 75306
07/05/2015 76.50p 76.50p 73.50p 74.50p 99960
06/05/2015 77.00p 77.40p 75.00p 76.50p 61831
05/05/2015 77.00p 77.20p 76.00p 77.00p 73878
01/05/2015 77.00p 77.90p 76.00p 77.00p 538521
30/04/2015 77.00p 78.00p 76.55p 77.00p 102745
29/04/2015 76.00p 77.60p 76.00p 77.00p 260045
28/04/2015 76.00p 77.00p 75.50p 76.00p 101311
27/04/2015 74.50p 77.00p 74.50p 76.00p 128209
24/04/2015 75.00p 75.00p 74.00p 74.50p 56628
23/04/2015 75.00p 75.70p 74.00p 75.00p 75928
22/04/2015 75.50p 76.00p 74.60p 75.00p 39724
21/04/2015 74.00p 77.00p 74.00p 75.50p 234705
20/04/2015 72.00p 77.00p 72.00p 74.00p 225338
17/04/2015 71.50p 74.00p 70.60p 72.00p 134112
16/04/2015 69.00p 72.00p 68.90p 71.00p 85958
15/04/2015 69.00p 69.40p 68.81p 69.00p 28275
14/04/2015 68.75p 69.80p 68.50p 69.00p 74587
13/04/2015 68.75p 69.48p 68.03p 68.75p 113076
10/04/2015 68.75p 69.26p 68.00p 68.75p 133220
09/04/2015 69.00p 69.35p 67.66p 68.75p 140132
08/04/2015 69.00p 70.00p 68.30p 69.00p 182841
07/04/2015 66.00p 69.40p 65.00p 69.00p 285889
02/04/2015 68.00p 68.00p 65.00p 66.00p 133469
01/04/2015 68.00p 68.74p 66.50p 68.00p 34637
31/03/2015 68.50p 69.00p 66.50p 68.00p 83961
30/03/2015 69.00p 69.15p 67.00p 68.50p 132169
27/03/2015 69.00p 69.20p 68.00p 69.00p 104195
26/03/2015 68.50p 69.00p 68.00p 69.00p 62284
25/03/2015 71.50p 71.50p 68.00p 68.50p 111543
24/03/2015 71.50p 71.75p 68.00p 71.50p 405638
23/03/2015 73.00p 73.80p 69.00p 71.50p 341841
20/03/2015 67.00p 69.40p 67.00p 69.00p 113765
19/03/2015 66.00p 67.70p 65.00p 67.00p 2493101
18/03/2015 70.00p 70.00p 65.00p 66.00p 126184
17/03/2015 71.00p 71.00p 69.00p 70.00p 56304
16/03/2015 71.50p 71.50p 69.48p 71.00p 32366
13/03/2015 71.50p 71.50p 69.00p 71.00p 27105
12/03/2015 71.50p 71.50p 70.60p 71.50p 30521
11/03/2015 71.50p 71.71p 70.60p 71.50p 16048
10/03/2015 71.50p 71.50p 70.60p 71.50p 21210
09/03/2015 71.50p 71.50p 70.50p 71.50p 25125
06/03/2015 71.50p 71.58p 70.60p 71.50p 41617
05/03/2015 71.50p 71.70p 70.30p 71.50p 119294
04/03/2015 71.00p 72.50p 70.00p 71.50p 266824
03/03/2015 71.00p 71.50p 69.84p 71.00p 28996
02/03/2015 71.00p 71.30p 69.84p 71.00p 115591
27/02/2015 71.00p 71.40p 70.10p 71.00p 76144
26/02/2015 71.00p 71.40p 70.00p 71.00p 385980
25/02/2015 71.00p 71.60p 70.00p 71.00p 14870
24/02/2015 71.50p 71.95p 70.75p 71.00p 55616
23/02/2015 71.00p 72.10p 70.00p 71.50p 584934
20/02/2015 71.00p 71.00p 69.00p 70.00p 28982
19/02/2015 70.50p 71.00p 69.00p 71.00p 135695
18/02/2015 70.50p 70.50p 70.25p 70.50p 27765
17/02/2015 70.50p 70.50p 69.00p 70.50p 89586
16/02/2015 71.00p 71.10p 70.50p 71.00p 70914
13/02/2015 71.50p 71.50p 70.50p 71.00p 68323
12/02/2015 71.50p 72.83p 70.95p 71.50p 37800
11/02/2015 70.50p 71.97p 69.75p 71.50p 29689
10/02/2015 70.50p 71.50p 69.50p 70.50p 16685
09/02/2015 72.00p 72.00p 69.00p 70.50p 77043
06/02/2015 72.00p 72.00p 71.02p 72.00p 22682
05/02/2015 72.00p 73.00p 71.50p 72.00p 633951
04/02/2015 71.75p 72.50p 71.50p 72.00p 38644
03/02/2015 72.00p 72.00p 71.00p 71.75p 1434431
02/02/2015 72.00p 73.00p 71.00p 72.00p 146836
30/01/2015 72.00p 72.38p 71.70p 72.00p 240528
29/01/2015 71.50p 74.00p 71.00p 72.00p 860126
28/01/2015 69.00p 72.00p 69.00p 70.50p 21514
27/01/2015 69.50p 70.00p 68.80p 69.00p 65384
26/01/2015 71.00p 71.75p 68.45p 69.50p 1206053
23/01/2015 70.00p 72.50p 70.00p 71.00p 5302941
22/01/2015 70.00p 70.50p 69.10p 70.00p 4983598
21/01/2015 70.00p 71.00p 69.35p 70.00p 99605
20/01/2015 70.00p 70.88p 69.00p 70.00p 158659
19/01/2015 69.50p 70.40p 68.00p 70.00p 39945
16/01/2015 68.50p 69.50p 67.75p 69.50p 41492
15/01/2015 70.50p 70.50p 66.43p 68.50p 96242
14/01/2015 72.00p 72.12p 68.00p 70.50p 129193
13/01/2015 72.00p 73.00p 71.00p 72.00p 206852
12/01/2015 72.00p 72.35p 71.32p 72.00p 91947
09/01/2015 72.50p 72.70p 71.00p 72.00p 213680
08/01/2015 74.25p 74.50p 71.00p 72.50p 195640
07/01/2015 74.00p 74.50p 73.50p 74.25p 136554
06/01/2015 75.25p 75.25p 73.10p 74.00p 205949
05/01/2015 73.00p 77.21p 72.60p 75.25p 911597
02/01/2015 70.50p 71.25p 69.60p 70.50p 66279
31/12/2014 70.50p 71.25p 70.50p 70.50p 32935
30/12/2014 70.50p 71.25p 69.60p 70.50p 65027
29/12/2014 70.50p 72.00p 69.50p 70.50p 252580
24/12/2014 70.50p 71.22p 70.50p 70.50p 28500
23/12/2014 70.50p 71.50p 70.00p 70.50p 177644
22/12/2014 68.00p 70.50p 68.00p 70.50p 203138
19/12/2014 68.50p 69.00p 66.50p 68.00p 15940
18/12/2014 69.50p 70.00p 67.00p 68.50p 52374
17/12/2014 67.37p 72.05p 66.55p 69.50p 142253
16/12/2014 66.00p 68.00p 64.60p 67.00p 24272
15/12/2014 62.75p 68.00p 61.00p 66.00p 208609
12/12/2014 60.00p 61.00p 59.74p 60.00p 25185
11/12/2014 60.00p 61.00p 59.40p 60.00p 18247
10/12/2014 60.00p 60.75p 59.50p 60.00p 21006
09/12/2014 60.00p 60.10p 59.20p 60.00p 14127
08/12/2014 60.00p 60.50p 59.00p 60.00p 117282
05/12/2014 59.75p 60.00p 59.00p 60.00p 26183
04/12/2014 59.75p 59.79p 58.63p 59.75p 5195
03/12/2014 59.75p 59.79p 58.55p 59.75p 260509
02/12/2014 60.00p 60.00p 59.00p 59.75p 61411
01/12/2014 60.00p 60.20p 59.00p 60.00p 654484
28/11/2014 61.00p 61.00p 59.00p 60.00p 48096
27/11/2014 61.50p 61.50p 60.00p 61.00p 47613
26/11/2014 61.50p 61.70p 60.00p 61.50p 51566
25/11/2014 57.50p 62.78p 57.50p 61.50p 255913
24/11/2014 56.50p 58.04p 56.00p 57.50p 157058
21/11/2014 58.00p 58.40p 55.00p 56.50p 37272
20/11/2014 60.50p 60.50p 57.00p 58.00p 47284
19/11/2014 60.50p 60.50p 59.00p 60.50p 111284
18/11/2014 60.50p 60.50p 59.00p 60.50p 11242
17/11/2014 60.50p 60.80p 59.00p 60.50p 47013
14/11/2014 60.50p 60.90p 59.00p 60.50p 25204
13/11/2014 60.50p 61.00p 59.25p 60.50p 7946
12/11/2014 60.50p 61.00p 59.00p 60.50p 54692
11/11/2014 60.50p 64.00p 59.00p 60.50p 56076
10/11/2014 62.00p 62.95p 59.00p 60.50p 27117
07/11/2014 62.00p 62.98p 60.75p 62.00p 11073
06/11/2014 62.00p 63.00p 60.00p 62.00p 25791
05/11/2014 62.00p 63.00p 59.50p 62.00p 65241
04/11/2014 63.00p 63.00p 60.04p 62.00p 32000
03/11/2014 63.00p 63.80p 62.00p 63.00p 20553
31/10/2014 61.50p 64.00p 61.50p 63.00p 56688
30/10/2014 61.50p 61.99p 61.50p 61.50p 3000
29/10/2014 59.00p 61.99p 58.15p 61.50p 151584
28/10/2014 59.00p 59.50p 59.00p 59.00p 10000
27/10/2014 59.00p 59.53p 58.13p 59.00p 233149
24/10/2014 59.00p 59.00p 58.50p 59.00p 390854
23/10/2014 59.00p 59.00p 59.00p 59.00p 717
22/10/2014 59.00p 59.00p 59.00p 59.00p 1000
21/10/2014 59.00p 59.00p 58.00p 59.00p 83200
20/10/2014 63.00p 63.00p 57.25p 59.00p 78538
17/10/2014 63.00p 63.00p 61.25p 63.00p 9595
16/10/2014 65.50p 65.50p 61.00p 63.00p 42375
15/10/2014 65.50p 65.50p 64.20p 65.50p 11408
14/10/2014 65.50p 65.50p 65.00p 65.50p 8852
13/10/2014 66.00p 66.00p 65.00p 65.50p 168688
10/10/2014 67.00p 67.00p 65.00p 66.00p 25809
09/10/2014 66.50p 67.00p 66.00p 67.00p 11793
08/10/2014 66.00p 66.40p 66.00p 66.25p 302054
07/10/2014 66.00p 66.47p 66.00p 66.00p 22005
06/10/2014 66.00p 67.50p 66.00p 66.00p 101170
03/10/2014 66.00p 67.00p 65.20p 66.00p 91776
02/10/2014 66.00p 66.00p 65.20p 66.00p 10570
01/10/2014 67.00p 67.00p 65.00p 66.00p 6116
30/09/2014 67.00p 67.00p 66.00p 67.00p 6829
29/09/2014 67.00p 67.00p 66.00p 67.00p 2078
26/09/2014 67.50p 67.60p 66.00p 67.00p 27000
25/09/2014 69.50p 69.50p 66.00p 67.50p 20984
24/09/2014 69.75p 69.75p 68.00p 69.50p 2020977
23/09/2014 69.75p 69.75p 68.88p 69.75p 4909
22/09/2014 69.75p 69.80p 68.88p 69.75p 18943
19/09/2014 69.75p 69.83p 68.88p 69.75p 24700
18/09/2014 69.75p 69.83p 68.88p 69.75p 607
17/09/2014 69.75p 70.00p 69.75p 69.75p 2000
16/09/2014 69.75p 70.00p 69.00p 69.75p 6890
15/09/2014 70.00p 70.16p 69.30p 69.75p 22687
12/09/2014 70.00p 70.16p 69.34p 70.00p 8595
11/09/2014 70.00p 70.20p 69.50p 70.00p 93638
10/09/2014 70.00p 70.00p 70.00p 70.00p 0
09/09/2014 70.00p 70.40p 69.30p 70.00p 7508

*Close Price adjusted for both dividends and splits