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
23/04/2012 24.00p 24.00p 24.00p 24.00p 5000
20/04/2012 23.50p 24.00p 23.50p 24.00p 291
19/04/2012 23.50p 23.50p 23.50p 23.50p 2000
18/04/2012 23.00p 23.50p 22.00p 23.50p 23089
17/04/2012 23.00p 23.00p 22.00p 23.00p 0
16/04/2012 23.00p 23.00p 22.00p 23.00p 5500
13/04/2012 23.00p 23.00p 22.00p 23.00p 20406
12/04/2012 23.00p 23.35p 22.00p 23.00p 6418
11/04/2012 24.00p 24.00p 22.00p 23.00p 24958
10/04/2012 24.00p 24.00p 22.00p 24.00p 31095
05/04/2012 24.00p 24.00p 23.00p 24.00p 34500
04/04/2012 24.00p 24.00p 23.25p 24.00p 2600
03/04/2012 24.00p 24.00p 23.00p 24.00p 600
02/04/2012 24.00p 24.00p 23.00p 24.00p 5900
30/03/2012 25.00p 25.00p 23.00p 24.00p 22311
29/03/2012 25.00p 26.40p 25.00p 25.00p 40769
28/03/2012 27.00p 28.00p 25.00p 26.00p 112800
27/03/2012 27.00p 28.24p 25.50p 27.00p 3888
26/03/2012 26.50p 28.00p 25.20p 27.00p 29141
23/03/2012 24.50p 24.95p 23.00p 24.50p 0
22/03/2012 24.50p 24.95p 23.00p 24.50p 41056
21/03/2012 24.50p 25.50p 23.00p 24.50p 29540
20/03/2012 24.50p 25.00p 23.00p 24.50p 22900
19/03/2012 24.25p 25.00p 23.00p 24.50p 22422
16/03/2012 24.00p 24.30p 20.00p 24.25p 171013
15/03/2012 24.50p 25.00p 23.00p 24.00p 28750
14/03/2012 24.50p 25.00p 23.00p 24.50p 18870
13/03/2012 24.50p 25.00p 23.00p 24.50p 71571
12/03/2012 24.50p 26.00p 23.75p 24.50p 8055
09/03/2012 26.00p 26.41p 24.50p 24.50p 11100
08/03/2012 26.00p 26.90p 26.00p 26.00p 1858
07/03/2012 25.00p 27.00p 25.00p 26.00p 13000
06/03/2012 25.50p 27.00p 24.16p 25.00p 4900
05/03/2012 24.50p 26.00p 24.50p 25.50p 7300
02/03/2012 24.50p 24.50p 24.00p 24.50p 591
01/03/2012 24.50p 26.50p 24.50p 24.50p 24008
29/02/2012 24.50p 25.61p 23.00p 24.50p 1170
28/02/2012 24.50p 26.00p 23.00p 24.50p 7484
27/02/2012 24.50p 24.50p 23.87p 24.50p 2606
24/02/2012 24.25p 25.50p 24.25p 24.50p 84900
23/02/2012 24.25p 24.25p 23.73p 24.25p 7890
22/02/2012 24.25p 25.50p 23.73p 24.25p 10405
21/02/2012 24.12p 25.00p 23.70p 24.25p 8900
20/02/2012 24.12p 25.50p 23.50p 24.12p 45000
17/02/2012 24.00p 25.00p 24.00p 24.12p 35961
16/02/2012 26.00p 26.00p 23.00p 24.00p 219843
15/02/2012 26.50p 26.50p 23.57p 26.00p 15000
14/02/2012 26.50p 26.50p 25.00p 26.50p 2490
13/02/2012 27.00p 27.19p 25.00p 26.50p 29229
10/02/2012 27.00p 27.00p 26.00p 27.00p 7200
09/02/2012 27.00p 27.00p 25.00p 27.00p 15150
08/02/2012 27.00p 27.86p 25.20p 27.00p 0
07/02/2012 26.50p 27.86p 25.20p 27.00p 11578
06/02/2012 26.50p 27.70p 25.20p 26.50p 57499
03/02/2012 27.00p 27.50p 25.10p 26.50p 45872
02/02/2012 28.00p 29.16p 25.00p 26.50p 25968
01/02/2012 24.50p 30.24p 24.50p 28.00p 93669
31/01/2012 24.00p 28.48p 24.00p 24.50p 15000
30/01/2012 22.50p 25.90p 22.50p 24.00p 17636
27/01/2012 22.50p 24.00p 21.00p 22.50p 7421
26/01/2012 22.50p 23.25p 22.50p 22.50p 0
25/01/2012 22.50p 23.25p 22.50p 22.50p 2905
24/01/2012 22.50p 22.50p 21.00p 22.50p 7300
23/01/2012 22.00p 24.00p 21.60p 22.50p 8691
20/01/2012 22.00p 25.00p 22.00p 22.00p 25000
19/01/2012 21.50p 22.00p 20.50p 22.00p 0
18/01/2012 20.50p 21.50p 20.50p 21.50p 7000
17/01/2012 20.00p 21.80p 20.00p 20.50p 22500
16/01/2012 20.00p 20.00p 18.00p 20.00p 5250
13/01/2012 20.00p 20.00p 18.00p 20.00p 4050
12/01/2012 20.00p 20.00p 18.50p 20.00p 1370
11/01/2012 20.00p 21.40p 18.00p 20.00p 0
10/01/2012 20.00p 21.40p 18.00p 20.00p 0
09/01/2012 20.00p 21.40p 18.00p 20.00p 26180
06/01/2012 20.00p 20.00p 18.00p 20.00p 29838
05/01/2012 20.00p 20.00p 18.00p 20.00p 0
04/01/2012 20.00p 20.00p 18.00p 20.00p 12500
03/01/2012 20.00p 20.00p 18.00p 20.00p 64174
30/12/2011 20.00p 20.25p 18.50p 20.00p 0
29/12/2011 20.25p 20.25p 18.50p 20.00p 4050
28/12/2011 20.25p 20.25p 18.50p 20.25p 1900
23/12/2011 20.25p 20.50p 20.25p 20.25p 89
22/12/2011 20.25p 20.50p 18.67p 20.25p 18150
21/12/2011 20.50p 20.50p 19.00p 20.25p 20000
20/12/2011 20.50p 21.00p 19.15p 20.50p 25464
19/12/2011 20.50p 20.50p 19.75p 20.50p 20375
16/12/2011 20.50p 20.50p 19.80p 20.50p 34000
15/12/2011 20.50p 20.50p 19.75p 20.50p 5000
14/12/2011 21.00p 21.76p 19.88p 20.50p 5488
13/12/2011 21.00p 21.00p 20.10p 21.00p 0
12/12/2011 21.00p 21.00p 20.10p 21.00p 25000
09/12/2011 21.00p 21.76p 21.00p 21.00p 200
08/12/2011 21.00p 23.15p 21.00p 21.00p 35769
07/12/2011 21.00p 21.00p 19.60p 21.00p 15000
06/12/2011 21.00p 22.25p 21.00p 21.00p 27001
05/12/2011 21.50p 21.50p 20.00p 21.00p 35800
02/12/2011 21.50p 21.50p 20.00p 21.50p 26321
01/12/2011 21.50p 21.50p 21.20p 21.50p 6000
30/11/2011 21.50p 21.50p 20.00p 21.50p 0
29/11/2011 21.50p 21.50p 20.00p 21.50p 3086
28/11/2011 21.50p 22.64p 20.00p 21.50p 31417
25/11/2011 21.25p 21.55p 18.00p 21.50p 54500
24/11/2011 23.50p 23.50p 21.04p 21.25p 23155
23/11/2011 23.50p 23.90p 23.50p 23.50p 0
22/11/2011 23.50p 23.90p 23.50p 23.50p 23
21/11/2011 23.50p 24.00p 23.50p 23.50p 25000
18/11/2011 23.50p 23.50p 22.25p 23.50p 1600
17/11/2011 23.50p 24.55p 23.50p 23.50p 364
16/11/2011 23.50p 23.50p 22.50p 23.50p 14863
15/11/2011 23.50p 23.50p 22.75p 23.50p 0
14/11/2011 23.50p 23.50p 22.75p 23.50p 0
11/11/2011 23.50p 23.50p 22.75p 23.50p 4000
10/11/2011 23.75p 23.75p 22.00p 23.50p 30000
09/11/2011 23.75p 24.88p 23.75p 23.75p 5152
08/11/2011 23.75p 24.00p 23.30p 23.75p 0
07/11/2011 24.00p 24.00p 23.30p 23.75p 2550
04/11/2011 24.00p 25.00p 24.00p 24.00p 4000
03/11/2011 23.75p 24.75p 23.50p 24.00p 0
02/11/2011 23.75p 24.75p 23.75p 23.75p 0
01/11/2011 23.75p 24.75p 23.75p 23.75p 0
31/10/2011 23.75p 24.75p 23.75p 23.75p 20000
28/10/2011 23.75p 24.55p 22.87p 23.75p 8849
27/10/2011 23.50p 24.38p 23.50p 23.75p 25075
26/10/2011 23.50p 24.00p 22.00p 23.50p 0
25/10/2011 24.00p 24.00p 22.00p 23.50p 30500
24/10/2011 25.00p 25.00p 22.00p 24.00p 25000
21/10/2011 25.00p 25.00p 24.00p 25.00p 10000
20/10/2011 25.00p 25.00p 24.00p 25.00p 6500
19/10/2011 25.00p 25.64p 25.00p 25.00p 0
18/10/2011 25.00p 25.64p 25.00p 25.00p 0
17/10/2011 25.00p 25.64p 25.00p 25.00p 14582
14/10/2011 25.50p 25.64p 25.00p 25.00p 10000
13/10/2011 25.00p 25.00p 24.10p 25.00p 0
12/10/2011 25.00p 25.00p 24.10p 25.00p 8000
11/10/2011 25.00p 25.64p 25.00p 25.00p 20841
10/10/2011 25.00p 25.58p 23.00p 25.00p 41902
07/10/2011 25.00p 25.00p 24.10p 25.00p 9933
06/10/2011 25.00p 25.58p 24.90p 25.00p 40000
05/10/2011 25.50p 25.50p 25.00p 25.00p 5000
04/10/2011 26.00p 26.00p 23.57p 25.50p 17820
03/10/2011 27.00p 27.00p 25.00p 26.00p 2874
30/09/2011 27.00p 27.60p 25.00p 27.00p 0
29/09/2011 27.00p 27.60p 25.00p 27.00p 2531
28/09/2011 27.00p 27.60p 27.00p 27.00p 0
27/09/2011 27.00p 27.60p 27.00p 27.00p 324
26/09/2011 28.50p 29.00p 25.00p 27.00p 24135
23/09/2011 30.00p 30.00p 28.00p 29.00p 4900
22/09/2011 30.00p 30.00p 28.00p 30.00p 9000
21/09/2011 30.00p 30.00p 30.00p 30.00p 0
20/09/2011 30.00p 30.00p 30.00p 30.00p 7124
19/09/2011 30.00p 30.00p 26.06p 30.00p 70265
16/09/2011 29.00p 29.00p 28.00p 29.00p 0
15/09/2011 29.00p 29.00p 28.00p 29.00p 1864
14/09/2011 29.00p 29.00p 28.00p 29.00p 6700
13/09/2011 29.00p 29.00p 28.00p 29.00p 6700
12/09/2011 29.00p 29.00p 28.00p 29.00p 6700
09/09/2011 29.00p 30.55p 28.50p 29.00p 0
08/09/2011 29.50p 30.55p 28.50p 29.00p 0
07/09/2011 29.50p 30.55p 28.50p 29.50p 20810
06/09/2011 29.00p 30.40p 29.00p 29.50p 3240
05/09/2011 29.00p 29.00p 27.00p 29.00p 0
02/09/2011 29.00p 29.00p 27.00p 29.00p 9125
01/09/2011 28.00p 31.00p 27.00p 29.00p 80620
31/08/2011 26.50p 29.00p 26.50p 28.00p 20000
30/08/2011 26.50p 26.50p 26.05p 26.50p 3000
26/08/2011 24.00p 28.00p 24.00p 26.50p 59200
25/08/2011 24.00p 25.32p 22.36p 24.00p 18000
24/08/2011 24.50p 26.05p 22.00p 24.00p 28850
23/08/2011 24.50p 26.19p 24.50p 24.50p 1150
22/08/2011 25.00p 25.00p 23.00p 24.50p 4500
19/08/2011 25.50p 27.00p 24.00p 25.00p 7750
18/08/2011 25.50p 25.50p 24.75p 25.50p 7000
17/08/2011 25.50p 25.50p 24.75p 25.50p 2580
16/08/2011 25.50p 27.00p 24.00p 25.50p 0
15/08/2011 25.00p 27.00p 24.00p 25.50p 11200
12/08/2011 25.00p 25.00p 25.00p 25.00p 0
11/08/2011 25.00p 25.00p 25.00p 25.00p 0
10/08/2011 24.50p 27.00p 23.00p 25.00p 6750
09/08/2011 25.00p 25.50p 24.50p 24.50p 0
08/08/2011 26.00p 26.00p 25.20p 25.50p 7000
05/08/2011 27.00p 28.00p 23.00p 26.00p 27061
04/08/2011 29.00p 29.00p 27.00p 27.50p 33500
03/08/2011 30.00p 30.00p 29.00p 29.00p 5406
02/08/2011 30.00p 31.00p 30.00p 30.00p 0
01/08/2011 30.00p 31.00p 30.00p 30.00p 1000
29/07/2011 30.50p 31.00p 30.00p 30.00p 0
28/07/2011 30.50p 31.00p 30.50p 30.50p 22000
27/07/2011 30.50p 30.90p 29.00p 30.50p 0
26/07/2011 30.50p 30.90p 29.00p 30.50p 53954
25/07/2011 31.50p 31.50p 29.00p 30.50p 5000
22/07/2011 31.50p 32.50p 30.30p 31.50p 23450
21/07/2011 31.50p 31.95p 31.50p 31.50p 677
20/07/2011 31.50p 32.00p 30.30p 31.50p 0
19/07/2011 32.00p 32.00p 30.30p 31.50p 8000
18/07/2011 31.00p 31.60p 29.00p 31.50p 0
15/07/2011 31.00p 31.60p 29.00p 31.00p 0
14/07/2011 31.50p 31.60p 29.00p 31.00p 59531
13/07/2011 30.00p 30.50p 30.00p 30.00p 10000
12/07/2011 30.00p 30.60p 30.00p 30.00p 8000
11/07/2011 30.00p 30.00p 29.00p 30.00p 5000

*Close Price adjusted for both dividends and splits