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
28/12/2020 125.00p 130.00p 124.20p 128.50p 21913
25/12/2020 125.00p 130.00p 124.20p 128.50p 21913
24/12/2020 125.00p 130.00p 124.20p 128.50p 121913
23/12/2020 125.00p 126.00p 124.00p 125.00p 32432
22/12/2020 124.00p 125.00p 124.00p 125.00p 15273
21/12/2020 124.00p 124.00p 123.00p 124.00p 225641
18/12/2020 121.50p 125.00p 120.00p 124.00p 47541
17/12/2020 118.50p 121.50p 118.15p 121.50p 50600
16/12/2020 118.00p 119.92p 118.00p 118.50p 54073
15/12/2020 118.00p 118.00p 116.02p 118.00p 9636
14/12/2020 118.00p 118.00p 117.90p 118.00p 12540
11/12/2020 118.00p 118.00p 115.00p 116.00p 52828
10/12/2020 118.00p 119.00p 117.30p 118.00p 72830
09/12/2020 118.00p 119.00p 117.00p 118.00p 46501
08/12/2020 120.50p 121.00p 116.00p 118.00p 79642
07/12/2020 120.50p 123.00p 119.02p 120.50p 73733
04/12/2020 121.00p 123.00p 115.43p 119.00p 211411
03/12/2020 118.00p 122.75p 117.64p 121.00p 180719
02/12/2020 117.00p 118.94p 112.48p 117.50p 110852
01/12/2020 112.50p 117.00p 112.13p 117.00p 77408
30/11/2020 112.50p 116.00p 111.18p 112.50p 102086
27/11/2020 108.50p 114.90p 108.50p 111.00p 374520
26/11/2020 104.00p 107.00p 103.20p 104.00p 24985
25/11/2020 103.00p 105.80p 103.00p 104.00p 5376
24/11/2020 101.50p 104.50p 101.50p 103.00p 39190
23/11/2020 100.25p 101.50p 99.85p 101.50p 46111
20/11/2020 99.75p 100.73p 99.68p 100.25p 15884
19/11/2020 100.25p 100.80p 99.00p 99.75p 55783
18/11/2020 99.00p 101.22p 99.00p 100.25p 63870
17/11/2020 97.00p 99.75p 97.00p 99.00p 92027
16/11/2020 96.00p 97.70p 95.55p 97.00p 42629
13/11/2020 96.00p 96.99p 95.40p 96.00p 32596
12/11/2020 96.00p 96.99p 95.80p 96.00p 25121
10/11/2020 93.50p 95.50p 88.90p 95.50p 68087
09/11/2020 87.30p 93.90p 87.20p 93.50p 337836
06/11/2020 89.50p 90.00p 87.30p 87.30p 74630
05/11/2020 89.50p 90.55p 88.00p 89.50p 28051
04/11/2020 89.50p 90.98p 88.40p 89.50p 17086
03/11/2020 89.50p 90.97p 88.54p 89.50p 14776
02/11/2020 89.50p 91.00p 88.00p 89.50p 52820
30/10/2020 89.00p 91.00p 88.55p 89.50p 73558
29/10/2020 91.50p 91.95p 87.00p 89.00p 123539
28/10/2020 93.00p 93.00p 90.60p 91.50p 31293
27/10/2020 93.00p 94.00p 92.12p 93.00p 26700
26/10/2020 93.50p 93.50p 92.10p 93.00p 57470
23/10/2020 93.50p 94.00p 93.01p 93.50p 36440
22/10/2020 93.50p 93.80p 93.10p 93.50p 4563
21/10/2020 92.00p 93.98p 92.00p 93.50p 196772
20/10/2020 92.00p 92.56p 91.91p 92.00p 7623
19/10/2020 92.00p 92.98p 92.00p 92.00p 113041
16/10/2020 92.00p 92.90p 92.00p 92.00p 1246
15/10/2020 92.00p 92.05p 91.60p 92.00p 23717
14/10/2020 92.50p 93.00p 91.50p 92.00p 190768
13/10/2020 92.50p 93.95p 91.91p 92.50p 18739
12/10/2020 92.50p 93.99p 91.60p 92.50p 90474
09/10/2020 91.50p 93.98p 91.50p 92.50p 209709
08/10/2020 93.00p 93.00p 90.50p 91.50p 76568
07/10/2020 94.50p 94.50p 92.20p 93.00p 443946
06/10/2020 95.00p 95.00p 94.00p 94.50p 40549
05/10/2020 95.00p 95.00p 94.00p 95.00p 46330
02/10/2020 96.10p 96.10p 95.00p 95.00p 18083
01/10/2020 97.00p 97.00p 95.22p 96.10p 28056
30/09/2020 97.00p 97.00p 96.00p 97.00p 36558
29/09/2020 97.00p 97.00p 97.00p 97.00p 1000
28/09/2020 97.90p 97.90p 94.00p 97.00p 23254
25/09/2020 98.70p 98.70p 97.79p 97.90p 16465
24/09/2020 98.70p 98.70p 98.40p 98.70p 81572
23/09/2020 99.20p 99.20p 98.40p 99.20p 17905
22/09/2020 99.20p 99.20p 98.50p 99.20p 1828
21/09/2020 100.50p 101.00p 98.40p 99.20p 56021
18/09/2020 100.50p 100.71p 100.00p 100.50p 70672
17/09/2020 100.50p 100.70p 100.50p 100.50p 108852
16/09/2020 100.50p 101.00p 100.50p 100.50p 29220
15/09/2020 101.00p 101.00p 100.45p 100.50p 41940
14/09/2020 101.00p 101.00p 100.60p 101.00p 18529
11/09/2020 101.00p 101.00p 100.20p 101.00p 13500
10/09/2020 101.00p 101.20p 100.30p 101.00p 30317
09/09/2020 101.00p 101.20p 100.00p 101.00p 16725
08/09/2020 102.50p 102.50p 100.00p 101.00p 133513
07/09/2020 101.00p 102.00p 100.25p 101.00p 39951
04/09/2020 101.00p 101.50p 99.00p 101.00p 33116
03/09/2020 100.50p 101.00p 100.00p 101.00p 66255
02/09/2020 99.00p 101.00p 99.00p 100.50p 28850
01/09/2020 99.00p 100.60p 99.00p 99.00p 28488
31/08/2020 99.00p 99.00p 99.00p 99.00p 120403
28/08/2020 99.00p 99.00p 99.00p 99.00p 120403
27/08/2020 99.00p 101.00p 99.00p 99.00p 5912
26/08/2020 99.00p 99.00p 99.00p 99.00p 27910
25/08/2020 99.00p 100.70p 99.00p 99.00p 12179
24/08/2020 98.50p 100.75p 98.00p 99.00p 102327
21/08/2020 97.50p 100.00p 97.50p 98.50p 38600
20/08/2020 97.50p 98.98p 97.50p 97.50p 1467
19/08/2020 96.00p 98.75p 96.00p 97.50p 41868
18/08/2020 96.00p 97.00p 95.30p 96.00p 8077
17/08/2020 96.00p 96.40p 96.00p 96.00p 8499
14/08/2020 94.50p 96.00p 94.50p 96.00p 25197
13/08/2020 94.50p 96.00p 93.00p 94.50p 7890
12/08/2020 94.50p 95.80p 94.50p 94.50p 22493
11/08/2020 94.50p 94.90p 94.50p 94.50p 31452
10/08/2020 94.50p 95.70p 94.00p 94.50p 37685
07/08/2020 95.50p 95.60p 93.00p 94.50p 24239
06/08/2020 95.50p 96.00p 95.02p 95.50p 30784
05/08/2020 95.50p 95.70p 95.00p 95.50p 37124
04/08/2020 96.50p 96.50p 94.50p 95.50p 63940
03/08/2020 96.50p 96.60p 96.00p 96.50p 26356
31/07/2020 96.50p 96.90p 96.10p 96.50p 27756
30/07/2020 98.50p 98.80p 96.00p 96.50p 60303
29/07/2020 98.50p 98.90p 98.00p 98.50p 22130
28/07/2020 100.00p 100.00p 98.30p 98.50p 24856
27/07/2020 101.50p 103.00p 98.00p 100.00p 76890
24/07/2020 104.00p 104.00p 100.20p 101.50p 49000
23/07/2020 103.50p 105.00p 103.50p 104.00p 16010
22/07/2020 101.50p 104.99p 100.00p 103.50p 44513
21/07/2020 101.50p 103.00p 100.00p 101.50p 18229
20/07/2020 100.25p 101.60p 100.13p 100.25p 7400
17/07/2020 100.25p 101.69p 100.01p 100.25p 10424
16/07/2020 100.00p 102.00p 100.00p 100.25p 17811
15/07/2020 101.00p 101.00p 99.60p 100.00p 32113
14/07/2020 101.50p 101.50p 100.00p 101.00p 43596
13/07/2020 101.50p 101.70p 100.10p 101.50p 22938
10/07/2020 101.50p 101.50p 101.35p 101.50p 11112
09/07/2020 101.50p 101.70p 100.21p 101.50p 28158
08/07/2020 101.50p 102.00p 100.04p 101.50p 31662
07/07/2020 103.50p 103.50p 100.03p 101.50p 49089
06/07/2020 100.00p 103.50p 100.00p 103.50p 20295
03/07/2020 100.00p 100.96p 100.00p 100.00p 4550
02/07/2020 100.00p 101.00p 100.00p 100.00p 49368
01/07/2020 100.00p 101.00p 99.00p 100.00p 80573
30/06/2020 99.50p 100.25p 99.26p 99.50p 14074
29/06/2020 98.50p 100.25p 98.10p 99.50p 63680
26/06/2020 100.50p 100.70p 98.50p 98.50p 69740
25/06/2020 101.00p 101.00p 100.00p 100.50p 8619
24/06/2020 101.50p 101.80p 100.00p 101.00p 88100
23/06/2020 101.50p 102.50p 100.20p 101.50p 35000
22/06/2020 102.50p 103.00p 100.10p 101.50p 89571
19/06/2020 101.50p 105.00p 100.00p 102.50p 172145
18/06/2020 98.00p 102.00p 98.00p 101.50p 292593
17/06/2020 98.50p 101.00p 98.00p 98.50p 82553
16/06/2020 98.50p 100.50p 98.00p 98.50p 16073
15/06/2020 99.50p 100.50p 97.30p 98.50p 109148
12/06/2020 100.50p 101.00p 98.06p 99.50p 54378
11/06/2020 101.50p 102.00p 100.50p 100.50p 201301
10/06/2020 101.00p 103.00p 101.00p 101.50p 49223
09/06/2020 102.50p 103.85p 100.00p 101.00p 72213
08/06/2020 102.50p 103.94p 101.00p 102.50p 35297
05/06/2020 103.00p 103.94p 101.30p 102.50p 118221
04/06/2020 99.50p 104.40p 99.50p 103.00p 190327
03/06/2020 95.50p 100.00p 94.48p 99.50p 89923
02/06/2020 94.00p 96.80p 93.01p 95.50p 37707
29/05/2020 91.50p 91.80p 90.15p 91.50p 816302
28/05/2020 91.50p 91.95p 90.35p 91.50p 78499
27/05/2020 93.00p 93.00p 90.35p 91.50p 127215
26/05/2020 92.50p 95.40p 92.00p 93.00p 60196
22/05/2020 92.50p 92.50p 90.00p 92.50p 170418
21/05/2020 90.00p 92.50p 90.00p 92.50p 87370
20/05/2020 90.00p 91.40p 88.02p 90.00p 225648
19/05/2020 90.00p 90.20p 89.00p 90.00p 66347
18/05/2020 90.00p 90.30p 88.64p 90.00p 277792
15/05/2020 90.00p 90.50p 88.00p 90.00p 20123
14/05/2020 90.00p 90.50p 88.02p 90.00p 25513
13/05/2020 93.00p 93.00p 88.00p 90.00p 168772
12/05/2020 96.00p 96.00p 90.60p 93.00p 75748
11/05/2020 96.00p 97.00p 95.59p 96.00p 65312
08/05/2020 96.50p 96.80p 95.50p 96.00p 69658
07/05/2020 96.50p 96.80p 95.50p 96.00p 69658
06/05/2020 97.50p 98.20p 95.60p 96.50p 39632
05/05/2020 97.50p 97.50p 96.90p 97.50p 78850
04/05/2020 102.50p 102.50p 96.24p 97.50p 135829
01/05/2020 102.50p 103.50p 100.00p 102.50p 57803
30/04/2020 105.50p 107.25p 100.00p 102.50p 52927
29/04/2020 105.50p 107.75p 103.15p 105.50p 13874
28/04/2020 105.50p 107.25p 103.25p 105.50p 15183
27/04/2020 102.00p 106.00p 101.66p 105.50p 71123
24/04/2020 98.00p 103.99p 98.00p 102.00p 87542
23/04/2020 98.50p 98.70p 96.00p 98.00p 89313
22/04/2020 100.00p 100.00p 96.50p 98.50p 20444
21/04/2020 97.50p 103.00p 97.50p 100.00p 110735
20/04/2020 94.00p 95.55p 94.00p 95.00p 52828
17/04/2020 94.00p 97.80p 93.00p 94.50p 63262
16/04/2020 95.50p 97.75p 93.00p 94.00p 27136
15/04/2020 97.50p 97.50p 92.00p 94.50p 100706
14/04/2020 96.50p 102.00p 94.60p 97.50p 54788
09/04/2020 92.50p 97.00p 92.40p 95.50p 46270
08/04/2020 93.00p 95.00p 91.60p 92.50p 51121
07/04/2020 91.00p 97.54p 89.25p 93.00p 476731
06/04/2020 91.00p 92.25p 88.67p 89.00p 124909
03/04/2020 91.50p 91.50p 87.22p 91.50p 64273
02/04/2020 88.50p 91.50p 88.50p 91.50p 69493
01/04/2020 93.00p 93.00p 87.10p 88.50p 43087
31/03/2020 87.00p 95.70p 87.00p 93.00p 160342
30/03/2020 87.50p 89.25p 83.30p 86.00p 48243
27/03/2020 87.50p 89.00p 85.50p 87.50p 2228
26/03/2020 89.00p 89.00p 85.00p 87.50p 64715
25/03/2020 84.50p 90.00p 84.50p 88.50p 115114
24/03/2020 84.50p 85.00p 82.40p 84.00p 51750
23/03/2020 89.00p 89.00p 83.00p 84.00p 38251
20/03/2020 86.50p 89.99p 86.50p 89.00p 203791
19/03/2020 95.00p 95.00p 85.00p 86.50p 75560
18/03/2020 99.50p 99.50p 93.00p 93.00p 624272
17/03/2020 99.50p 99.50p 97.00p 99.50p 750377

*Close Price adjusted for both dividends and splits