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
28/10/2009 50.00p 50.00p 47.50p 47.50p 3347
27/10/2009 50.00p 51.40p 46.00p 50.00p 30459
26/10/2009 50.00p 51.60p 48.00p 50.00p 10684
23/10/2009 50.00p 50.00p 48.00p 50.00p 8409
22/10/2009 51.50p 51.60p 48.00p 50.00p 14393
21/10/2009 52.75p 51.50p 50.03p 51.50p 18708
20/10/2009 53.00p 53.00p 52.75p 52.75p 8000
19/10/2009 52.50p 53.00p 51.85p 53.00p 21137
16/10/2009 48.00p 55.00p 48.00p 52.50p 100835
15/10/2009 44.50p 48.00p 44.50p 48.00p 42648
14/10/2009 43.50p 44.50p 43.50p 44.50p 8208
13/10/2009 42.50p 45.00p 40.55p 43.50p 11072
12/10/2009 40.00p 42.50p 40.00p 42.50p 46588
09/10/2009 39.50p 42.00p 40.00p 40.00p 44051
08/10/2009 39.50p 42.00p 39.50p 39.50p 8660
07/10/2009 31.50p 39.50p 31.50p 39.50p 39271
06/10/2009 31.50p 32.00p 31.50p 31.50p 7500
05/10/2009 33.50p 33.50p 31.50p 31.50p 16515
02/10/2009 34.50p 34.50p 33.50p 33.50p 0
01/10/2009 34.50p 32.00p 32.00p 34.50p 5000
30/09/2009 34.50p 35.75p 34.50p 34.50p 1350
29/09/2009 34.50p 34.50p 32.00p 34.50p 4000
28/09/2009 34.50p 34.50p 34.50p 34.50p 0
25/09/2009 34.50p 35.95p 34.50p 34.50p 3200
24/09/2009 35.00p 35.00p 34.50p 34.50p 0
23/09/2009 36.00p 35.00p 34.00p 35.00p 15000
22/09/2009 36.00p 36.00p 34.44p 36.00p 2865
21/09/2009 37.50p 39.00p 35.55p 37.50p 14000

*Close Price adjusted for both dividends and splits