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
09/02/2024 102.00p 103.00p 101.00p 101.50p 197974
08/02/2024 102.50p 104.00p 100.00p 101.50p 88571
07/02/2024 103.00p 105.00p 102.00p 102.50p 114967
06/02/2024 102.50p 105.00p 102.00p 103.00p 151303
05/02/2024 103.00p 104.00p 100.00p 103.50p 118448
02/02/2024 102.50p 104.00p 101.00p 103.00p 34465
01/02/2024 102.50p 103.99p 102.50p 102.50p 2139
31/01/2024 102.50p 104.00p 101.00p 102.50p 53209
30/01/2024 102.50p 104.00p 101.03p 102.50p 48782
29/01/2024 101.00p 105.00p 101.00p 102.50p 182819
26/01/2024 102.00p 102.00p 100.06p 101.00p 71286
25/01/2024 101.50p 102.00p 100.00p 101.00p 182754
24/01/2024 101.50p 101.70p 101.00p 101.50p 78735
23/01/2024 103.00p 104.00p 101.00p 101.50p 724802
22/01/2024 101.50p 104.00p 101.00p 103.00p 738507
19/01/2024 99.00p 102.00p 98.75p 102.00p 653228
18/01/2024 100.00p 101.00p 98.50p 99.50p 1159964
17/01/2024 103.00p 104.00p 98.00p 100.00p 122297
16/01/2024 102.00p 105.00p 102.00p 103.00p 206300
15/01/2024 97.50p 102.90p 97.00p 102.00p 164879
12/01/2024 97.90p 99.00p 96.00p 98.00p 41503
11/01/2024 97.50p 99.00p 96.00p 97.60p 85781
10/01/2024 96.50p 99.00p 95.00p 97.50p 38186
09/01/2024 97.00p 101.00p 95.00p 96.50p 70828
08/01/2024 96.50p 98.00p 95.00p 97.00p 77492
05/01/2024 97.50p 99.00p 95.63p 96.50p 135927
04/01/2024 98.00p 99.80p 96.00p 97.50p 74196
03/01/2024 96.50p 99.00p 95.00p 97.50p 84368
02/01/2024 94.00p 99.50p 93.00p 96.50p 256718
29/12/2023 93.50p 95.00p 93.00p 94.00p 35384
28/12/2023 94.50p 96.00p 93.00p 93.60p 163606
27/12/2023 93.00p 96.00p 91.00p 95.00p 187213
22/12/2023 93.00p 94.00p 92.00p 93.00p 10199
21/12/2023 92.00p 94.00p 91.76p 93.00p 23274
20/12/2023 89.00p 94.00p 88.00p 92.00p 222758
19/12/2023 87.50p 90.00p 86.55p 89.00p 88003
18/12/2023 86.00p 87.00p 85.62p 87.00p 60729
15/12/2023 86.00p 86.90p 85.35p 86.00p 72612
14/12/2023 84.50p 86.86p 83.00p 84.00p 50444
13/12/2023 84.00p 85.00p 84.00p 84.50p 115438
12/12/2023 84.00p 85.00p 83.00p 83.60p 38333
11/12/2023 84.00p 86.80p 82.00p 84.00p 145254
08/12/2023 85.00p 85.00p 83.00p 84.00p 127840
07/12/2023 85.50p 86.99p 84.00p 85.00p 54208
06/12/2023 84.00p 87.00p 84.00p 85.50p 150062
05/12/2023 84.00p 86.80p 83.00p 84.00p 17793
04/12/2023 83.50p 85.00p 82.00p 84.00p 68158
01/12/2023 83.00p 85.00p 82.00p 83.50p 89456
30/11/2023 83.50p 84.00p 82.00p 83.00p 155036
29/11/2023 82.00p 84.00p 81.20p 83.50p 425371
28/11/2023 82.50p 83.00p 82.00p 82.00p 102540
27/11/2023 82.50p 83.00p 82.00p 82.50p 166909
24/11/2023 82.00p 83.00p 81.25p 82.50p 91303
23/11/2023 82.00p 83.00p 80.57p 82.00p 349490
22/11/2023 81.00p 82.00p 80.00p 81.00p 79465
21/11/2023 81.00p 83.40p 80.00p 81.00p 123609
20/11/2023 81.50p 81.50p 80.00p 81.00p 172759
17/11/2023 80.00p 81.00p 80.00p 80.50p 101599
16/11/2023 79.00p 80.90p 78.68p 80.00p 299174
15/11/2023 78.50p 80.00p 78.00p 78.60p 321198
14/11/2023 78.50p 78.63p 78.02p 78.50p 160967
13/11/2023 78.50p 79.00p 78.00p 78.50p 50720
10/11/2023 78.00p 79.00p 78.00p 78.50p 140050
09/11/2023 81.00p 81.50p 75.00p 75.00p 81133
08/11/2023 81.50p 82.00p 80.00p 81.00p 203569
07/11/2023 81.00p 82.00p 80.04p 81.00p 52033
06/11/2023 80.50p 82.00p 80.00p 81.00p 167536
03/11/2023 79.80p 80.60p 79.80p 80.30p 210605
02/11/2023 80.50p 80.60p 79.00p 79.80p 114591
01/11/2023 81.00p 82.00p 80.04p 80.50p 11369
31/10/2023 81.50p 83.00p 80.00p 81.00p 35436
30/10/2023 81.50p 83.00p 80.00p 81.50p 184949
27/10/2023 82.50p 84.00p 80.00p 81.50p 41576
26/10/2023 82.00p 84.00p 80.12p 82.50p 111274
25/10/2023 82.00p 83.80p 80.33p 82.00p 41636
24/10/2023 81.00p 84.00p 80.00p 82.00p 20583
23/10/2023 80.00p 82.00p 79.00p 81.00p 126231
20/10/2023 80.00p 80.60p 79.04p 80.00p 25697
19/10/2023 80.00p 81.00p 79.30p 80.60p 133559
18/10/2023 81.00p 82.00p 80.00p 80.60p 166014
17/10/2023 81.00p 82.00p 80.00p 82.00p 103551
16/10/2023 81.00p 81.90p 80.65p 81.00p 35741
13/10/2023 80.50p 82.00p 80.40p 81.00p 17596
12/10/2023 80.50p 82.00p 77.40p 80.50p 82465
11/10/2023 82.00p 83.00p 76.00p 80.50p 434071
10/10/2023 84.00p 85.00p 81.00p 82.50p 164717
09/10/2023 85.50p 86.00p 81.00p 84.00p 60146
06/10/2023 85.50p 85.50p 85.00p 85.50p 30764
05/10/2023 85.50p 86.00p 85.00p 85.50p 67036
04/10/2023 89.50p 91.00p 85.00p 85.50p 70905
03/10/2023 89.50p 91.00p 88.00p 89.50p 30285
02/10/2023 89.50p 90.70p 88.06p 88.60p 30433
29/09/2023 89.50p 90.94p 87.00p 89.50p 187832
28/09/2023 89.50p 91.00p 88.78p 89.50p 105313
27/09/2023 89.50p 91.00p 88.00p 89.50p 22812
26/09/2023 89.50p 90.94p 88.97p 89.50p 26493
25/09/2023 89.50p 91.00p 88.95p 89.50p 142710
22/09/2023 89.50p 91.00p 88.00p 89.50p 32980
21/09/2023 89.00p 90.00p 87.00p 89.50p 67266
20/09/2023 88.50p 90.00p 87.00p 89.00p 124669
19/09/2023 88.50p 88.65p 88.10p 88.50p 12288
18/09/2023 89.00p 90.00p 87.00p 88.50p 30344
15/09/2023 89.00p 90.00p 88.00p 89.00p 117020
14/09/2023 89.00p 89.36p 88.00p 88.00p 67733
13/09/2023 89.50p 91.00p 88.00p 89.00p 129678
12/09/2023 89.50p 91.00p 88.55p 89.50p 172863
11/09/2023 89.50p 91.00p 88.26p 89.50p 78998
08/09/2023 89.50p 90.00p 88.50p 89.50p 133794
07/09/2023 89.50p 91.00p 88.00p 89.50p 196224
06/09/2023 89.00p 91.00p 88.00p 89.50p 217068
05/09/2023 88.50p 90.00p 87.50p 89.00p 276546
04/09/2023 87.50p 89.00p 86.00p 87.50p 78507
01/09/2023 87.00p 89.00p 87.00p 87.50p 80261
31/08/2023 88.50p 90.00p 87.00p 88.00p 187839
30/08/2023 89.00p 90.00p 87.00p 88.50p 94518
29/08/2023 88.50p 90.00p 87.96p 89.00p 86050
25/08/2023 89.00p 90.00p 88.04p 89.00p 27691
24/08/2023 88.50p 89.00p 88.00p 89.00p 39471
23/08/2023 89.00p 90.00p 88.00p 88.50p 93723
22/08/2023 89.00p 90.00p 88.00p 89.00p 18240
21/08/2023 89.00p 90.00p 88.02p 89.00p 36951
18/08/2023 89.00p 90.00p 88.00p 89.00p 292862
17/08/2023 88.00p 90.00p 87.00p 90.00p 202241
16/08/2023 88.00p 89.00p 87.00p 87.00p 576549
15/08/2023 89.50p 90.00p 87.00p 88.00p 111585
14/08/2023 89.50p 90.00p 89.00p 89.50p 89381
11/08/2023 89.50p 89.51p 89.00p 89.50p 122613
10/08/2023 89.50p 90.00p 89.25p 89.50p 32080
09/08/2023 89.50p 90.00p 89.32p 89.50p 14398
08/08/2023 90.00p 90.96p 89.30p 89.50p 23379
07/08/2023 92.00p 93.00p 89.10p 89.80p 123576
04/08/2023 92.00p 92.15p 91.00p 92.00p 28641
03/08/2023 91.00p 93.00p 91.00p 92.00p 81668
02/08/2023 92.00p 93.00p 91.00p 92.00p 95029
01/08/2023 92.50p 93.00p 90.00p 92.00p 193299
31/07/2023 92.50p 93.00p 92.00p 92.50p 184678
28/07/2023 93.00p 93.85p 92.00p 92.50p 68938
27/07/2023 93.50p 95.00p 92.00p 95.00p 29193
26/07/2023 93.50p 95.00p 92.00p 93.50p 22030
25/07/2023 93.50p 98.00p 92.25p 93.50p 95958
24/07/2023 92.50p 94.00p 92.12p 93.50p 97360
21/07/2023 92.00p 93.00p 91.30p 92.50p 47793
20/07/2023 92.00p 93.00p 91.00p 92.00p 169397
19/07/2023 92.00p 92.10p 91.00p 92.00p 187978
18/07/2023 92.00p 93.00p 91.00p 92.00p 53829
17/07/2023 92.00p 93.00p 91.00p 92.00p 98392
14/07/2023 91.50p 93.00p 91.00p 92.00p 145562
13/07/2023 92.00p 92.50p 91.00p 91.50p 103131
12/07/2023 91.50p 93.00p 91.04p 92.00p 76379
11/07/2023 97.00p 98.00p 91.22p 91.50p 154743
10/07/2023 97.00p 97.80p 96.80p 97.00p 81624
07/07/2023 97.00p 98.00p 96.60p 97.00p 728928
06/07/2023 97.00p 98.00p 96.00p 97.00p 77041
05/07/2023 97.00p 98.00p 96.04p 97.00p 47929
04/07/2023 96.00p 98.00p 95.50p 97.00p 69110
03/07/2023 96.00p 97.00p 94.00p 96.00p 44420
30/06/2023 95.50p 97.00p 95.00p 96.00p 26221
29/06/2023 95.00p 96.00p 95.00p 95.50p 64940
28/06/2023 95.00p 96.00p 94.00p 95.00p 50436
27/06/2023 95.00p 96.00p 94.00p 95.00p 273178
26/06/2023 94.00p 96.00p 93.00p 95.00p 312901
23/06/2023 94.00p 95.00p 94.00p 94.00p 84975
22/06/2023 94.00p 95.00p 94.00p 94.00p 148193
21/06/2023 95.00p 96.63p 93.06p 94.00p 61766
20/06/2023 93.50p 97.00p 92.00p 95.00p 68190
19/06/2023 93.00p 94.00p 93.00p 93.50p 40812
16/06/2023 93.00p 94.00p 92.00p 93.50p 62701
15/06/2023 93.00p 93.90p 92.11p 93.00p 75889
14/06/2023 92.00p 93.75p 90.00p 93.00p 48647
13/06/2023 90.00p 94.00p 89.16p 94.00p 100881
12/06/2023 90.00p 91.00p 89.00p 90.00p 173584
09/06/2023 89.50p 91.00p 89.02p 90.00p 439338
08/06/2023 90.50p 90.50p 89.00p 89.50p 146433
07/06/2023 92.00p 92.50p 92.00p 92.50p 258370
06/06/2023 92.50p 93.00p 92.00p 92.50p 156435
05/06/2023 92.50p 93.00p 92.00p 92.50p 234107
02/06/2023 92.50p 93.00p 91.00p 92.50p 278108
01/06/2023 92.50p 94.80p 92.50p 92.50p 37253
31/05/2023 92.50p 92.97p 92.00p 92.00p 78189
30/05/2023 92.50p 93.00p 92.00p 92.50p 203741
26/05/2023 92.50p 93.00p 92.00p 92.50p 150629
25/05/2023 92.50p 93.00p 92.02p 92.50p 90465
24/05/2023 92.50p 93.00p 92.00p 92.50p 56658
23/05/2023 92.50p 93.00p 92.02p 92.50p 120191
22/05/2023 92.00p 93.00p 91.00p 93.00p 90189
19/05/2023 92.00p 93.00p 92.00p 92.00p 145364
18/05/2023 92.00p 93.00p 91.00p 92.00p 1408602
17/05/2023 92.00p 92.97p 92.00p 92.50p 52578
16/05/2023 92.50p 93.00p 92.15p 92.50p 71268
15/05/2023 93.00p 94.00p 92.00p 92.50p 91644
12/05/2023 92.50p 93.00p 92.00p 92.50p 100032
11/05/2023 92.50p 93.00p 92.00p 92.50p 42006
10/05/2023 92.00p 93.00p 91.00p 92.50p 114965
09/05/2023 92.50p 93.00p 92.00p 92.50p 213399
05/05/2023 92.50p 92.61p 92.02p 92.50p 31310
04/05/2023 92.00p 93.00p 91.04p 92.50p 58217
03/05/2023 92.50p 93.00p 91.04p 92.00p 154803
02/05/2023 92.50p 95.80p 90.20p 92.50p 123240
28/04/2023 93.50p 94.00p 92.00p 92.50p 189517
27/04/2023 93.50p 94.00p 93.00p 93.50p 119590

*Close Price adjusted for both dividends and splits