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
12/07/2022 90.50p 91.50p 89.65p 91.50p 12998
11/07/2022 90.50p 93.00p 89.65p 90.50p 56857
08/07/2022 90.50p 93.00p 88.00p 93.00p 100985
07/07/2022 91.50p 95.00p 89.50p 90.50p 189508
06/07/2022 91.50p 95.00p 88.00p 91.50p 23092
05/07/2022 90.50p 92.40p 89.25p 91.50p 39582
04/07/2022 90.00p 92.80p 89.04p 90.50p 48795
01/07/2022 90.00p 90.00p 89.00p 90.00p 450701
30/06/2022 94.00p 96.00p 88.25p 90.00p 222715
29/06/2022 94.50p 96.80p 94.50p 94.50p 53977
28/06/2022 94.50p 96.40p 92.75p 94.50p 99992
27/06/2022 95.00p 96.70p 92.00p 92.60p 65198
24/06/2022 97.00p 98.00p 92.00p 95.00p 47452
23/06/2022 98.00p 98.90p 96.04p 97.00p 78768
22/06/2022 101.50p 102.00p 97.00p 98.00p 33602
21/06/2022 102.00p 102.00p 101.20p 101.50p 27812
20/06/2022 102.00p 102.00p 101.00p 102.00p 33584
17/06/2022 104.50p 105.00p 101.00p 102.00p 110447
16/06/2022 104.50p 105.00p 104.50p 104.50p 100368
15/06/2022 104.50p 105.80p 103.15p 104.50p 47923
14/06/2022 106.50p 107.00p 104.00p 105.00p 17170
13/06/2022 110.00p 110.00p 105.65p 106.50p 90354
10/06/2022 110.00p 110.88p 109.35p 110.00p 11786
09/06/2022 110.00p 111.92p 110.00p 110.00p 32922
08/06/2022 110.00p 111.50p 110.00p 110.00p 12983
07/06/2022 112.00p 112.00p 110.00p 110.00p 515765
06/06/2022 112.00p 114.00p 110.63p 112.00p 26957
03/06/2022 114.50p 114.50p 111.03p 112.50p 67750
02/06/2022 114.50p 114.50p 111.03p 112.50p 67750
01/06/2022 114.50p 114.50p 111.03p 112.50p 67750
31/05/2022 114.50p 114.50p 114.25p 114.50p 56141
30/05/2022 114.00p 116.00p 112.25p 114.50p 102681
27/05/2022 114.00p 116.00p 112.00p 114.00p 36185
26/05/2022 114.00p 114.50p 112.50p 114.00p 11340
25/05/2022 114.00p 114.50p 114.00p 114.00p 16750
24/05/2022 115.00p 116.00p 112.00p 114.00p 54032
23/05/2022 115.00p 116.05p 114.64p 115.00p 15033
20/05/2022 115.50p 119.00p 115.00p 115.00p 20996
19/05/2022 118.00p 118.69p 115.10p 115.50p 93765
18/05/2022 118.00p 119.00p 117.60p 118.00p 207912
17/05/2022 118.00p 118.90p 118.00p 118.00p 27786
16/05/2022 118.00p 118.40p 118.00p 118.00p 45533
13/05/2022 117.50p 118.40p 117.00p 118.00p 44799
12/05/2022 116.50p 118.00p 116.50p 117.00p 27478
11/05/2022 116.00p 116.50p 115.00p 116.50p 16377
10/05/2022 113.50p 116.50p 113.50p 116.00p 87931
09/05/2022 114.50p 114.50p 112.00p 113.50p 69082
06/05/2022 118.50p 118.50p 112.00p 114.00p 146256
05/05/2022 118.50p 119.15p 117.00p 118.50p 58712
04/05/2022 118.50p 118.50p 117.35p 118.50p 16114
03/05/2022 119.50p 120.00p 117.00p 118.50p 788512
02/05/2022 119.50p 119.99p 117.65p 119.50p 28046
29/04/2022 119.50p 119.99p 117.65p 119.50p 28046
28/04/2022 118.00p 120.70p 117.35p 119.50p 842286
27/04/2022 120.00p 120.00p 117.10p 118.00p 9006
26/04/2022 120.00p 120.00p 118.25p 120.00p 7340
25/04/2022 123.00p 123.82p 118.25p 120.00p 37568
22/04/2022 123.00p 123.25p 121.72p 123.00p 33738
21/04/2022 123.00p 125.00p 120.10p 123.00p 103223
20/04/2022 124.50p 128.00p 121.44p 128.00p 40253
19/04/2022 124.50p 126.50p 123.50p 124.50p 21758
18/04/2022 124.50p 126.60p 123.50p 124.50p 17913
15/04/2022 124.50p 126.60p 123.50p 124.50p 17913
14/04/2022 124.50p 126.60p 123.50p 124.50p 17913
13/04/2022 124.00p 128.00p 123.25p 124.50p 31440
12/04/2022 123.50p 127.00p 121.00p 124.00p 21904
11/04/2022 123.00p 126.00p 122.20p 123.50p 47877
08/04/2022 120.50p 125.00p 120.50p 123.00p 37659
07/04/2022 120.50p 121.90p 119.48p 120.50p 25319
06/04/2022 116.50p 123.00p 116.50p 120.50p 152123
05/04/2022 116.50p 118.00p 116.35p 116.50p 33588
04/04/2022 117.00p 119.00p 116.00p 116.50p 46906
01/04/2022 116.50p 119.00p 114.00p 117.00p 34119
31/03/2022 116.00p 119.00p 113.50p 116.50p 50114
30/03/2022 113.00p 118.00p 112.00p 116.00p 204582
29/03/2022 111.50p 111.80p 109.08p 110.50p 101786
28/03/2022 112.50p 115.00p 109.25p 111.50p 164107
25/03/2022 112.50p 112.50p 110.00p 112.50p 164326
24/03/2022 112.50p 112.50p 111.75p 112.50p 59598
23/03/2022 112.50p 112.50p 110.15p 112.50p 54628
22/03/2022 113.00p 113.00p 110.15p 112.50p 110795
21/03/2022 112.00p 114.50p 110.90p 113.00p 38784
18/03/2022 113.00p 114.63p 110.00p 112.00p 51913
17/03/2022 113.00p 114.50p 113.00p 113.00p 3500
16/03/2022 115.00p 117.00p 112.08p 113.00p 61283
15/03/2022 115.00p 115.00p 114.70p 115.00p 8960
14/03/2022 115.00p 115.00p 113.79p 115.00p 17959
11/03/2022 115.00p 115.00p 113.11p 115.00p 39278
10/03/2022 115.00p 117.00p 113.80p 115.00p 70550
09/03/2022 108.00p 116.47p 108.00p 115.50p 48691
08/03/2022 107.50p 109.00p 106.84p 108.00p 28070
07/03/2022 115.50p 115.88p 106.50p 109.00p 141075
04/03/2022 115.50p 117.00p 113.96p 115.50p 27640
03/03/2022 115.00p 118.00p 113.00p 115.50p 17812
02/03/2022 115.00p 116.00p 113.96p 115.00p 51832
01/03/2022 113.50p 117.00p 113.00p 115.00p 61547
28/02/2022 114.50p 116.40p 112.00p 113.50p 38007
25/02/2022 113.50p 116.75p 113.00p 114.50p 12831
24/02/2022 121.00p 121.00p 110.00p 113.00p 120033
23/02/2022 122.50p 122.75p 120.12p 121.50p 70882
22/02/2022 123.50p 124.00p 118.00p 122.50p 92876
21/02/2022 123.50p 125.00p 122.68p 123.50p 26336
18/02/2022 123.50p 125.00p 122.66p 123.50p 32841
17/02/2022 125.00p 126.00p 122.00p 123.50p 41765
16/02/2022 123.00p 125.00p 123.00p 125.00p 72833
15/02/2022 123.00p 123.70p 122.06p 123.00p 58587
14/02/2022 124.50p 125.68p 121.00p 123.00p 68902
11/02/2022 122.00p 127.00p 122.00p 124.50p 103999
10/02/2022 122.00p 123.72p 121.55p 122.00p 17769
09/02/2022 122.00p 122.90p 120.84p 122.00p 68940
08/02/2022 122.00p 123.40p 120.00p 122.00p 133053
07/02/2022 126.50p 128.00p 120.60p 122.00p 124488
04/02/2022 128.50p 130.00p 126.13p 126.50p 86043
03/02/2022 126.00p 130.00p 126.00p 128.50p 64301
02/02/2022 126.50p 126.96p 125.00p 126.00p 244950
01/02/2022 129.00p 131.00p 125.75p 126.50p 254262
31/01/2022 130.50p 130.50p 127.50p 129.00p 62515
28/01/2022 131.00p 131.00p 130.10p 130.50p 28074
27/01/2022 135.00p 135.00p 130.03p 131.00p 93542
26/01/2022 133.50p 137.00p 132.60p 135.00p 86561
25/01/2022 129.00p 134.40p 129.00p 134.00p 75321
24/01/2022 128.00p 133.00p 127.00p 129.00p 94743
21/01/2022 128.00p 128.40p 127.06p 128.00p 75386
20/01/2022 128.00p 128.92p 127.52p 128.00p 67841
19/01/2022 128.00p 129.00p 126.00p 128.00p 59511
18/01/2022 129.00p 129.00p 127.00p 128.00p 163492
17/01/2022 130.00p 131.00p 128.06p 129.00p 29728
14/01/2022 130.00p 130.00p 128.00p 130.00p 15099
13/01/2022 130.50p 132.00p 129.20p 130.00p 16906
12/01/2022 131.00p 131.25p 128.60p 130.50p 78618
10/01/2022 138.00p 141.00p 134.00p 135.00p 97590
07/01/2022 130.00p 139.00p 130.00p 138.00p 63439
06/01/2022 130.00p 131.00p 129.25p 130.00p 2860
05/01/2022 130.00p 131.72p 128.70p 130.00p 18853
04/01/2022 128.00p 132.00p 126.48p 130.00p 48398
03/01/2022 128.00p 129.00p 126.28p 128.00p 12350
31/12/2021 128.00p 129.00p 126.28p 128.00p 12350
30/12/2021 128.00p 129.00p 126.00p 128.00p 46184
29/12/2021 128.00p 129.92p 126.40p 128.00p 39336
28/12/2021 128.00p 128.00p 128.00p 128.00p 0
27/12/2021 128.00p 128.00p 128.00p 128.00p 0
24/12/2021 128.00p 128.00p 128.00p 128.00p 0
23/12/2021 128.00p 128.00p 126.50p 128.00p 28132
22/12/2021 127.50p 129.20p 125.00p 127.00p 51674
21/12/2021 128.00p 129.15p 125.00p 127.50p 36987
20/12/2021 128.50p 130.00p 127.00p 128.00p 41856
17/12/2021 131.00p 132.00p 128.22p 129.00p 137286
16/12/2021 131.00p 131.30p 130.10p 131.00p 52738
15/12/2021 131.00p 131.40p 130.00p 131.00p 98112
14/12/2021 131.00p 131.50p 130.00p 131.00p 38757
13/12/2021 131.50p 132.00p 130.00p 131.00p 86392
10/12/2021 132.00p 133.92p 131.20p 131.50p 8619
09/12/2021 131.50p 133.60p 129.40p 132.00p 34535
08/12/2021 132.50p 134.00p 129.00p 131.50p 66849
07/12/2021 132.00p 134.60p 131.90p 133.50p 21935
06/12/2021 131.50p 135.00p 131.50p 132.00p 64403
03/12/2021 128.50p 133.00p 128.50p 131.50p 52519
02/12/2021 128.00p 130.00p 127.60p 128.50p 54252
01/12/2021 126.50p 129.94p 124.00p 128.50p 122923
30/11/2021 126.50p 126.50p 124.00p 126.50p 15868
29/11/2021 126.50p 128.40p 124.10p 126.50p 87717
26/11/2021 129.50p 130.00p 124.60p 126.50p 121644
25/11/2021 132.00p 133.40p 130.00p 130.50p 84318
24/11/2021 125.00p 131.95p 123.00p 126.50p 149515
23/11/2021 126.50p 129.00p 122.50p 124.50p 108708
22/11/2021 126.50p 128.90p 125.00p 126.50p 20945
19/11/2021 126.00p 128.38p 124.00p 124.00p 51778
18/11/2021 125.00p 126.70p 124.20p 125.00p 10012
17/11/2021 125.00p 126.50p 124.10p 125.00p 4594
16/11/2021 124.00p 127.00p 123.25p 125.00p 39923
15/11/2021 124.00p 124.25p 124.00p 124.00p 9783
12/11/2021 124.00p 124.20p 123.10p 124.00p 15763
11/11/2021 124.00p 124.60p 123.22p 124.00p 23794
10/11/2021 124.00p 124.78p 123.06p 124.00p 25185
09/11/2021 123.50p 124.85p 122.15p 124.00p 112016
08/11/2021 123.50p 124.00p 122.55p 123.50p 21471
05/11/2021 123.50p 124.40p 122.10p 123.50p 106329
04/11/2021 123.50p 123.50p 122.09p 123.50p 41377
03/11/2021 123.50p 123.50p 122.00p 123.50p 35663
02/11/2021 124.00p 125.00p 122.00p 123.50p 31037
01/11/2021 124.00p 124.00p 123.00p 124.00p 32644
29/10/2021 124.50p 124.50p 123.04p 124.00p 19757
28/10/2021 126.50p 127.00p 123.40p 124.50p 52974
27/10/2021 123.50p 127.00p 123.50p 125.50p 77641
26/10/2021 123.50p 124.70p 123.00p 123.50p 5500
25/10/2021 123.00p 125.00p 122.00p 123.50p 25169
22/10/2021 121.50p 124.00p 120.00p 122.50p 203688
21/10/2021 118.50p 123.00p 118.00p 122.00p 242995
20/10/2021 118.50p 119.94p 117.33p 118.50p 12088
19/10/2021 120.00p 120.00p 117.40p 119.00p 52678
18/10/2021 120.00p 122.00p 117.90p 120.00p 31174
15/10/2021 120.00p 122.00p 117.01p 120.00p 53933
14/10/2021 118.50p 123.00p 118.50p 120.00p 2651
13/10/2021 118.00p 120.00p 115.00p 118.50p 74097
12/10/2021 122.00p 123.00p 117.00p 118.00p 82953
11/10/2021 122.00p 122.00p 121.10p 122.00p 86211
08/10/2021 121.50p 123.00p 121.50p 122.00p 502599
07/10/2021 124.00p 125.00p 118.20p 121.50p 322770
06/10/2021 124.00p 125.00p 121.00p 124.00p 26989
05/10/2021 125.50p 126.00p 122.00p 124.00p 141806

*Close Price adjusted for both dividends and splits