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
21/09/2010 33.00p 35.00p 33.00p 33.00p 4500
20/09/2010 33.00p 33.00p 33.00p 33.00p 0
17/09/2010 33.00p 33.00p 33.00p 33.00p 0
16/09/2010 33.00p 33.00p 31.44p 33.00p 1800
15/09/2010 33.00p 33.00p 33.00p 33.00p 0
14/09/2010 33.00p 33.00p 31.00p 33.00p 16400
13/09/2010 34.50p 34.50p 31.00p 33.00p 28000
10/09/2010 34.50p 34.50p 34.50p 34.50p 0
09/09/2010 34.50p 34.50p 34.50p 34.50p 0
08/09/2010 34.50p 34.50p 33.00p 34.50p 6000
07/09/2010 34.50p 34.50p 33.00p 34.50p 6450
06/09/2010 34.50p 35.25p 33.00p 34.50p 93565
03/09/2010 34.00p 35.00p 34.00p 34.50p 15000
02/09/2010 34.00p 34.00p 32.00p 34.00p 19400
01/09/2010 34.00p 34.00p 34.00p 34.00p 0
31/08/2010 34.50p 34.50p 33.00p 34.00p 1300
27/08/2010 35.50p 35.50p 33.00p 34.50p 25000
26/08/2010 35.50p 35.50p 35.50p 35.50p 0
25/08/2010 35.50p 36.75p 35.50p 35.50p 5000
24/08/2010 35.50p 35.50p 35.50p 35.50p 0
23/08/2010 36.00p 36.00p 34.00p 35.50p 4233
20/08/2010 36.00p 36.00p 36.00p 36.00p 0
19/08/2010 36.00p 36.00p 34.00p 36.00p 9966
18/08/2010 36.00p 36.00p 34.00p 36.00p 1000
17/08/2010 36.00p 36.00p 34.00p 36.00p 2625
16/08/2010 36.00p 36.00p 36.00p 36.00p 0
13/08/2010 36.50p 37.75p 36.00p 36.00p 2500
12/08/2010 38.00p 38.00p 36.00p 36.50p 7234
11/08/2010 38.00p 38.00p 38.00p 38.00p 0
10/08/2010 38.00p 39.50p 38.00p 38.00p 2697
09/08/2010 37.50p 39.50p 36.50p 38.00p 14294
06/08/2010 36.50p 36.50p 36.50p 36.50p 0
05/08/2010 36.50p 36.50p 36.50p 36.50p 0
04/08/2010 36.50p 37.98p 36.50p 36.50p 2000
03/08/2010 36.50p 36.50p 36.50p 36.50p 0
02/08/2010 36.50p 36.50p 34.00p 36.50p 96
30/07/2010 36.50p 36.50p 36.50p 36.50p 0
29/07/2010 36.50p 37.98p 34.00p 36.50p 15317
28/07/2010 36.50p 36.50p 36.50p 36.50p 0
27/07/2010 37.00p 37.00p 35.00p 36.50p 4300
26/07/2010 37.50p 39.25p 35.00p 37.00p 3096
23/07/2010 38.00p 38.00p 35.00p 37.50p 13854
22/07/2010 37.50p 38.00p 37.50p 38.00p 0
21/07/2010 37.50p 37.50p 35.00p 37.50p 6982
20/07/2010 37.50p 37.50p 35.00p 37.50p 1650
19/07/2010 37.50p 37.50p 35.00p 37.50p 1200
16/07/2010 37.50p 37.50p 35.00p 37.50p 2000
15/07/2010 37.50p 37.50p 35.00p 37.50p 107
14/07/2010 37.50p 37.50p 35.00p 37.50p 9250
13/07/2010 37.50p 39.25p 37.50p 37.50p 3125
12/07/2010 37.50p 37.50p 35.00p 37.50p 6455
09/07/2010 35.50p 35.50p 35.50p 35.50p 0
08/07/2010 36.00p 36.00p 33.00p 35.50p 44298
07/07/2010 36.00p 36.80p 34.00p 36.00p 16937
06/07/2010 36.50p 36.80p 34.00p 36.00p 68000
05/07/2010 36.50p 36.50p 36.50p 36.50p 0
02/07/2010 36.50p 36.50p 35.00p 36.50p 1183
01/07/2010 37.50p 37.50p 36.50p 36.50p 1000
30/06/2010 37.50p 37.50p 37.50p 37.50p 0
29/06/2010 37.50p 37.50p 35.00p 37.50p 3500
28/06/2010 37.50p 38.80p 37.50p 37.50p 3118
25/06/2010 37.50p 37.50p 37.50p 37.50p 0
24/06/2010 37.50p 37.50p 37.50p 37.50p 0
23/06/2010 37.50p 39.00p 37.50p 37.50p 3000
22/06/2010 37.50p 37.50p 37.50p 37.50p 0
21/06/2010 37.50p 37.50p 35.00p 37.50p 4959
18/06/2010 37.50p 37.50p 35.00p 37.50p 2400
17/06/2010 37.50p 37.50p 35.00p 37.50p 600
16/06/2010 37.00p 37.50p 35.00p 37.50p 145600
15/06/2010 36.00p 36.00p 34.00p 36.00p 978
14/06/2010 36.00p 37.60p 34.00p 36.00p 5180
11/06/2010 36.00p 36.00p 34.00p 36.00p 25000
10/06/2010 36.00p 37.60p 34.00p 36.00p 9390
09/06/2010 36.50p 36.50p 34.00p 36.00p 23215
08/06/2010 36.50p 36.50p 34.50p 36.50p 3600
07/06/2010 36.50p 36.50p 36.50p 36.50p 0
04/06/2010 36.50p 36.50p 36.50p 36.50p 0
03/06/2010 37.00p 37.00p 35.00p 36.50p 85
02/06/2010 38.00p 38.00p 37.50p 37.50p 0
01/06/2010 38.50p 38.50p 38.00p 38.00p 0
28/05/2010 39.50p 41.75p 37.25p 38.50p 63548
27/05/2010 39.50p 39.50p 39.50p 39.50p 0
26/05/2010 39.50p 41.75p 39.50p 39.50p 209
25/05/2010 39.50p 39.50p 38.00p 39.50p 3750
24/05/2010 39.50p 39.50p 37.25p 39.50p 5839
21/05/2010 39.50p 39.50p 39.50p 39.50p 0
20/05/2010 39.50p 41.50p 37.25p 39.50p 29346
19/05/2010 38.00p 38.00p 38.00p 38.00p 0
18/05/2010 38.00p 38.00p 36.00p 38.00p 2328
17/05/2010 38.00p 38.00p 36.28p 38.00p 1778
14/05/2010 38.00p 38.00p 36.28p 38.00p 17250
13/05/2010 38.00p 38.00p 38.00p 38.00p 0
12/05/2010 38.00p 40.00p 38.00p 38.00p 50000
11/05/2010 38.00p 38.00p 36.28p 38.00p 7500
10/05/2010 38.00p 38.00p 36.60p 38.00p 5000
07/05/2010 36.00p 38.00p 35.75p 37.50p 78812
06/05/2010 36.00p 38.00p 36.00p 36.50p 10000
05/05/2010 37.00p 39.00p 35.00p 36.00p 64495
04/05/2010 37.50p 37.50p 37.00p 37.00p 0
30/04/2010 38.50p 38.50p 35.05p 37.50p 7604
29/04/2010 38.50p 38.50p 38.50p 38.50p 0
28/04/2010 39.50p 39.50p 38.00p 38.50p 32450
27/04/2010 39.50p 39.50p 38.15p 39.50p 8693
26/04/2010 39.50p 39.50p 38.63p 39.50p 11500
23/04/2010 39.00p 40.88p 38.00p 39.50p 28347
22/04/2010 39.00p 40.88p 39.00p 39.00p 1000
21/04/2010 39.00p 40.88p 39.00p 39.00p 1400
20/04/2010 36.50p 41.00p 36.50p 39.00p 116616
19/04/2010 35.50p 36.50p 35.50p 36.50p 0
16/04/2010 34.50p 36.49p 34.00p 35.50p 115652
15/04/2010 34.50p 35.00p 33.00p 34.50p 33023
14/04/2010 33.00p 33.90p 33.00p 33.50p 2905
13/04/2010 32.50p 33.29p 32.50p 33.00p 14909
12/04/2010 32.50p 33.29p 32.50p 32.50p 3247
09/04/2010 32.50p 33.30p 32.50p 32.50p 2500
08/04/2010 32.50p 32.50p 32.50p 32.50p 0
07/04/2010 32.50p 32.50p 30.00p 32.50p 28707
06/04/2010 31.50p 33.00p 31.50p 32.50p 5273
01/04/2010 32.00p 32.00p 29.00p 31.50p 56500
31/03/2010 32.50p 33.00p 30.00p 32.00p 16121
30/03/2010 33.50p 34.00p 31.00p 32.50p 52900
29/03/2010 33.00p 34.40p 33.00p 33.50p 6000
26/03/2010 33.00p 33.00p 31.00p 33.00p 2502
25/03/2010 33.00p 33.00p 31.00p 33.00p 2900
24/03/2010 33.00p 33.00p 30.00p 33.00p 351590
23/03/2010 33.00p 33.00p 31.00p 33.00p 1650
22/03/2010 32.50p 33.00p 32.50p 33.00p 0
19/03/2010 32.50p 32.50p 32.50p 32.50p 0
18/03/2010 32.50p 32.50p 32.50p 32.50p 0
17/03/2010 32.50p 32.50p 31.50p 32.50p 730
16/03/2010 32.50p 32.50p 32.50p 32.50p 0
15/03/2010 34.00p 34.00p 32.50p 32.50p 3000
12/03/2010 33.00p 34.47p 31.00p 34.00p 4662
11/03/2010 35.00p 35.00p 30.00p 33.00p 62901
10/03/2010 35.50p 35.50p 33.05p 35.50p 159
09/03/2010 36.00p 36.00p 34.00p 35.50p 4300
08/03/2010 36.00p 36.00p 34.00p 36.00p 11500
05/03/2010 35.00p 36.23p 34.44p 36.00p 31603
04/03/2010 34.50p 36.23p 34.50p 35.00p 7323
03/03/2010 34.50p 35.25p 33.00p 34.50p 25100
02/03/2010 35.00p 35.00p 33.00p 34.50p 3449
01/03/2010 37.50p 38.50p 35.00p 35.50p 11217
26/02/2010 38.50p 39.38p 37.50p 38.50p 14250
25/02/2010 38.50p 39.38p 38.50p 38.50p 32659
24/02/2010 38.50p 39.00p 38.50p 38.50p 10000
23/02/2010 38.50p 39.50p 38.00p 38.50p 13901
22/02/2010 40.00p 40.00p 38.00p 38.50p 9087
19/02/2010 40.00p 40.00p 39.00p 40.00p 3650
18/02/2010 40.00p 40.00p 40.00p 40.00p 0
17/02/2010 40.00p 40.00p 39.00p 40.00p 9400
16/02/2010 40.00p 40.00p 39.00p 40.00p 5355
15/02/2010 40.00p 40.00p 40.00p 40.00p 0
12/02/2010 40.00p 40.00p 39.00p 40.00p 4274
11/02/2010 41.00p 41.00p 39.88p 40.00p 10000
10/02/2010 41.00p 41.00p 41.00p 41.00p 0
09/02/2010 41.00p 41.00p 39.50p 41.00p 30500
08/02/2010 42.50p 42.50p 39.00p 41.00p 24900
05/02/2010 44.50p 45.75p 42.00p 42.50p 28750
04/02/2010 45.00p 45.00p 43.75p 44.50p 15975
03/02/2010 45.00p 46.75p 45.00p 45.00p 63
02/02/2010 45.00p 45.00p 44.00p 45.00p 2225
01/02/2010 45.00p 46.75p 43.75p 45.00p 26048
29/01/2010 44.00p 46.75p 44.00p 45.00p 8615
28/01/2010 39.50p 46.00p 39.50p 44.00p 53000
27/01/2010 40.50p 40.50p 38.00p 39.50p 9975
26/01/2010 41.50p 41.73p 39.00p 40.50p 10966
25/01/2010 43.50p 45.00p 41.00p 41.50p 41845
22/01/2010 43.00p 44.09p 43.00p 43.50p 15000
21/01/2010 41.50p 44.00p 41.50p 43.00p 25588
20/01/2010 40.50p 41.50p 40.50p 41.50p 0
19/01/2010 40.50p 43.00p 40.50p 40.50p 200
18/01/2010 40.50p 40.50p 40.50p 40.50p 0
15/01/2010 36.00p 42.00p 36.00p 40.50p 9380
14/01/2010 36.00p 37.07p 36.00p 36.00p 20000
13/01/2010 35.50p 36.00p 34.44p 36.00p 16850
12/01/2010 36.50p 36.50p 34.33p 35.50p 11000
11/01/2010 40.50p 40.50p 35.00p 36.00p 39769
08/01/2010 42.00p 42.00p 39.00p 40.50p 11850
07/01/2010 42.00p 42.00p 42.00p 42.00p 0
06/01/2010 43.00p 43.00p 41.00p 42.00p 7664
05/01/2010 44.50p 44.50p 43.00p 43.00p 0
04/01/2010 46.50p 46.50p 43.00p 44.50p 9345
31/12/2009 46.50p 46.50p 46.50p 46.50p 0
30/12/2009 46.50p 46.50p 46.50p 46.50p 0
29/12/2009 46.50p 48.50p 46.50p 46.50p 137
24/12/2009 46.50p 48.50p 46.50p 46.50p 10000
23/12/2009 47.50p 47.50p 45.00p 47.00p 5629
22/12/2009 48.00p 49.60p 48.00p 48.00p 2061
21/12/2009 48.00p 48.00p 48.00p 48.00p 0
18/12/2009 48.00p 48.00p 48.00p 48.00p 0
17/12/2009 48.00p 48.00p 48.00p 48.00p 0
16/12/2009 48.00p 48.00p 48.00p 48.00p 0
15/12/2009 48.00p 48.00p 48.00p 48.00p 0
14/12/2009 48.00p 48.50p 48.00p 48.50p 0
11/12/2009 48.00p 48.00p 46.04p 48.00p 7000
10/12/2009 48.00p 48.00p 48.00p 48.00p 0
09/12/2009 48.00p 48.00p 48.00p 48.00p 0
08/12/2009 48.50p 48.50p 46.63p 48.00p 11655
07/12/2009 49.00p 49.00p 47.25p 48.50p 7000
04/12/2009 48.50p 51.00p 48.50p 49.00p 7135

*Close Price adjusted for both dividends and splits