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
24/12/2024 102.50p 104.00p 101.00p 102.50p 89125
23/12/2024 102.50p 102.70p 101.00p 102.50p 12135
20/12/2024 102.50p 104.00p 101.32p 102.50p 56819
19/12/2024 104.00p 105.00p 100.98p 102.50p 1187913
18/12/2024 103.00p 104.80p 102.00p 102.00p 40531
17/12/2024 103.00p 104.00p 102.00p 103.00p 131132
16/12/2024 103.00p 104.00p 102.00p 103.00p 80997
13/12/2024 101.00p 103.20p 101.00p 102.00p 74659
12/12/2024 101.00p 102.00p 100.18p 101.00p 50840
11/12/2024 101.00p 102.00p 100.00p 101.00p 445341
10/12/2024 101.00p 102.00p 100.00p 101.00p 52096
09/12/2024 101.50p 102.00p 100.00p 101.00p 92589
06/12/2024 101.50p 102.00p 100.00p 101.50p 142150
05/12/2024 101.50p 101.97p 101.00p 101.50p 78129
04/12/2024 103.00p 104.00p 101.00p 101.50p 588729
03/12/2024 105.00p 106.90p 102.69p 103.00p 285124
02/12/2024 105.00p 107.00p 103.00p 105.00p 57841
29/11/2024 105.00p 107.00p 103.00p 105.00p 82952
28/11/2024 105.00p 106.91p 104.20p 105.00p 11709
27/11/2024 105.50p 108.00p 105.00p 105.00p 132362
26/11/2024 105.00p 108.00p 104.36p 105.50p 539945
25/11/2024 105.50p 107.00p 104.00p 105.00p 124029
22/11/2024 104.00p 108.00p 103.00p 105.50p 117683
21/11/2024 105.00p 106.00p 104.00p 104.00p 42868
20/11/2024 106.50p 106.50p 104.35p 105.00p 90668
19/11/2024 105.50p 107.39p 105.00p 106.50p 150400
18/11/2024 106.50p 107.00p 105.00p 105.50p 109333
15/11/2024 106.00p 107.00p 105.00p 106.50p 84580
14/11/2024 106.50p 107.00p 105.10p 106.00p 530281
13/11/2024 108.50p 110.00p 106.00p 106.50p 126666
12/11/2024 106.50p 111.65p 106.00p 108.50p 291857
11/11/2024 104.00p 107.00p 103.00p 105.00p 198674
08/11/2024 105.00p 106.00p 101.00p 104.00p 313902
07/11/2024 105.00p 106.00p 104.39p 105.50p 235600
06/11/2024 104.50p 106.00p 104.00p 105.00p 115455
05/11/2024 104.50p 106.00p 103.00p 104.50p 130735
04/11/2024 105.00p 106.00p 103.00p 104.50p 164264
01/11/2024 103.50p 105.90p 103.00p 103.50p 261690
31/10/2024 107.00p 108.00p 103.00p 103.50p 296517
30/10/2024 103.00p 109.05p 102.00p 108.00p 573999
29/10/2024 101.00p 103.89p 100.10p 103.00p 386329
28/10/2024 98.00p 101.00p 97.00p 100.50p 309358
25/10/2024 98.00p 99.00p 97.00p 97.00p 125637
24/10/2024 96.00p 98.00p 95.01p 98.00p 286716
23/10/2024 95.50p 97.00p 95.00p 96.00p 83813
22/10/2024 95.50p 96.00p 95.00p 95.50p 88183
21/10/2024 95.00p 96.00p 94.20p 95.50p 156120
18/10/2024 94.00p 97.00p 93.00p 95.00p 368302
17/10/2024 92.50p 95.00p 92.00p 94.00p 231303
16/10/2024 93.50p 94.00p 92.00p 92.00p 195361
15/10/2024 93.50p 95.00p 92.47p 95.00p 159568
14/10/2024 92.50p 95.80p 92.00p 94.00p 129708
11/10/2024 93.50p 94.00p 92.00p 92.50p 107706
10/10/2024 94.50p 95.00p 93.10p 94.00p 149884
09/10/2024 94.50p 95.40p 94.00p 94.50p 118034
08/10/2024 96.00p 96.00p 94.00p 94.50p 179311
07/10/2024 95.50p 97.00p 94.81p 96.00p 89509
04/10/2024 95.50p 97.00p 94.00p 94.20p 133979
03/10/2024 95.50p 97.00p 94.00p 95.50p 88034
02/10/2024 95.00p 97.00p 94.00p 95.00p 250149
01/10/2024 96.00p 99.00p 94.00p 95.00p 289994
30/09/2024 99.00p 99.00p 95.00p 95.00p 161951
27/09/2024 100.50p 101.00p 98.00p 99.00p 255523
26/09/2024 100.50p 101.00p 100.00p 100.50p 169201
25/09/2024 100.50p 101.00p 100.00p 101.00p 51149
24/09/2024 102.00p 103.00p 99.00p 101.00p 285581
23/09/2024 100.50p 103.00p 100.00p 102.00p 144316
20/09/2024 101.00p 102.00p 99.00p 100.50p 70529
19/09/2024 102.50p 103.00p 101.00p 101.00p 52206
18/09/2024 102.50p 104.00p 102.00p 102.50p 59105
17/09/2024 102.00p 104.00p 102.00p 102.00p 256409
16/09/2024 100.50p 103.00p 99.00p 103.00p 269751
13/09/2024 99.00p 103.00p 99.00p 100.50p 319917
12/09/2024 97.00p 100.00p 96.45p 100.00p 190436
11/09/2024 97.00p 98.00p 96.00p 97.00p 280795
10/09/2024 97.00p 98.00p 96.00p 97.00p 76290
09/09/2024 97.50p 99.00p 96.00p 97.00p 462189
06/09/2024 97.50p 99.00p 96.00p 97.50p 74448
05/09/2024 97.50p 99.00p 96.00p 97.50p 184128
04/09/2024 98.50p 99.00p 96.60p 97.50p 137803
03/09/2024 99.00p 101.00p 95.00p 98.50p 991407
02/09/2024 105.00p 106.00p 104.00p 104.00p 85488
30/08/2024 105.00p 106.00p 104.00p 105.00p 106118
29/08/2024 105.00p 106.00p 104.00p 105.00p 175600
28/08/2024 104.50p 107.00p 104.00p 105.00p 58310
27/08/2024 105.00p 106.00p 104.00p 104.50p 181686
23/08/2024 105.00p 106.00p 104.00p 105.00p 163677
22/08/2024 105.00p 106.00p 104.00p 105.00p 297262
21/08/2024 106.00p 107.00p 104.93p 105.00p 190501
20/08/2024 104.00p 108.00p 103.67p 106.00p 299836
19/08/2024 101.50p 105.00p 101.50p 104.00p 224944
16/08/2024 101.50p 102.00p 101.00p 101.50p 202885
15/08/2024 100.00p 102.00p 100.00p 101.50p 245303
14/08/2024 101.00p 102.00p 99.00p 100.00p 304425
13/08/2024 99.50p 101.90p 98.00p 101.00p 300183
12/08/2024 97.00p 100.00p 97.00p 99.50p 334110
09/08/2024 93.50p 97.88p 93.00p 97.00p 516444
08/08/2024 95.50p 96.00p 93.44p 93.50p 95843
07/08/2024 95.50p 97.00p 95.00p 95.40p 161521
06/08/2024 94.50p 97.00p 94.00p 95.00p 187042
05/08/2024 96.00p 97.00p 92.00p 93.60p 264264
02/08/2024 98.50p 98.53p 96.00p 97.50p 171124
01/08/2024 98.50p 98.97p 98.00p 98.50p 107412
31/07/2024 98.50p 99.00p 98.00p 98.50p 87479
30/07/2024 98.50p 99.40p 98.00p 98.50p 99810
29/07/2024 98.50p 100.00p 98.00p 98.50p 111115
26/07/2024 98.50p 99.00p 98.22p 98.50p 82677
25/07/2024 98.50p 99.00p 98.00p 98.50p 166136
24/07/2024 98.50p 99.00p 98.00p 98.50p 111284
23/07/2024 98.50p 99.00p 98.00p 98.00p 204874
22/07/2024 98.50p 99.00p 98.00p 98.50p 197687
19/07/2024 98.00p 99.00p 97.75p 98.50p 91822
18/07/2024 97.00p 99.80p 96.00p 98.00p 268203
17/07/2024 98.50p 99.00p 96.22p 97.00p 185071
16/07/2024 98.50p 99.00p 97.00p 98.50p 307951
15/07/2024 98.50p 99.00p 98.00p 99.00p 154480
12/07/2024 100.50p 101.00p 97.00p 98.50p 547264
11/07/2024 100.50p 101.00p 100.00p 100.50p 124061
10/07/2024 100.50p 101.00p 100.00p 100.50p 251278
09/07/2024 99.00p 103.00p 99.00p 101.00p 389007
08/07/2024 98.50p 102.00p 98.00p 100.00p 699199
05/07/2024 95.50p 99.00p 95.00p 99.00p 1723409
04/07/2024 95.50p 96.00p 95.00p 96.00p 529439
03/07/2024 95.50p 96.00p 95.00p 95.00p 108196
02/07/2024 95.50p 96.00p 95.00p 95.50p 44508
01/07/2024 95.00p 96.00p 94.00p 95.50p 265480
28/06/2024 94.50p 95.90p 94.00p 95.00p 29514
27/06/2024 95.50p 96.00p 94.05p 96.00p 47831
26/06/2024 96.50p 97.00p 94.60p 95.40p 205180
25/06/2024 96.50p 97.00p 96.00p 96.50p 68790
24/06/2024 97.50p 98.00p 96.00p 96.60p 235574
21/06/2024 99.00p 99.20p 97.45p 97.60p 46556
20/06/2024 98.50p 100.00p 97.36p 98.00p 150604
19/06/2024 97.00p 100.00p 96.00p 98.50p 721784
18/06/2024 97.00p 98.00p 96.00p 96.00p 57548
17/06/2024 97.00p 97.90p 96.20p 97.00p 80065
14/06/2024 97.00p 98.00p 96.00p 97.00p 593804
13/06/2024 97.00p 98.00p 96.00p 97.00p 310535
12/06/2024 97.00p 98.00p 96.00p 97.00p 173495
11/06/2024 97.00p 98.00p 96.00p 97.00p 666989
10/06/2024 97.00p 98.00p 96.00p 97.00p 77670
07/06/2024 98.50p 99.00p 96.06p 97.00p 234296
06/06/2024 99.50p 100.00p 97.98p 98.00p 108035
05/06/2024 100.50p 101.00p 99.00p 99.50p 294987
04/06/2024 101.50p 102.00p 99.00p 99.00p 390567
03/06/2024 100.50p 102.00p 100.00p 101.50p 336817
31/05/2024 101.00p 103.00p 100.00p 100.50p 252333
30/05/2024 101.00p 102.00p 100.55p 101.00p 79101
29/05/2024 101.50p 102.00p 100.00p 101.00p 225523
28/05/2024 101.50p 102.00p 100.55p 101.50p 190652
24/05/2024 102.00p 103.00p 101.00p 101.50p 421644
23/05/2024 100.50p 103.00p 100.00p 102.00p 381817
22/05/2024 104.50p 105.00p 100.00p 100.50p 591725
21/05/2024 105.50p 107.00p 104.00p 105.00p 376942
20/05/2024 104.25p 107.00p 104.00p 105.50p 1338553
17/05/2024 103.50p 105.00p 103.10p 104.00p 278755
16/05/2024 101.50p 105.00p 100.00p 103.50p 358660
15/05/2024 100.50p 101.00p 100.00p 101.00p 148999
14/05/2024 100.00p 101.00p 99.00p 100.50p 118092
13/05/2024 99.50p 100.50p 99.50p 100.00p 238236
10/05/2024 99.50p 100.00p 99.00p 99.50p 205852
09/05/2024 98.50p 100.00p 98.00p 99.50p 110523
08/05/2024 98.50p 99.00p 98.00p 98.50p 107257
07/05/2024 98.50p 99.00p 98.00p 98.50p 106372
03/05/2024 98.50p 99.00p 98.00p 98.50p 136708
02/05/2024 98.50p 99.00p 98.00p 98.50p 75704
01/05/2024 98.00p 99.00p 97.83p 98.50p 77966
30/04/2024 97.50p 99.00p 97.25p 98.00p 89450
29/04/2024 97.00p 98.00p 97.00p 97.60p 65318
26/04/2024 96.00p 98.00p 95.50p 97.00p 62924
25/04/2024 99.50p 100.00p 96.36p 97.00p 164178
24/04/2024 100.00p 100.00p 99.00p 99.60p 92147
23/04/2024 100.00p 101.00p 99.00p 100.00p 140168
22/04/2024 99.50p 100.00p 99.00p 100.00p 110983
19/04/2024 100.50p 102.00p 99.00p 99.50p 96513
18/04/2024 101.50p 103.00p 100.00p 101.50p 87627
17/04/2024 101.50p 103.00p 101.00p 101.50p 37526
16/04/2024 102.50p 103.00p 99.00p 101.50p 80472
15/04/2024 102.50p 103.00p 101.55p 102.50p 179792
12/04/2024 102.25p 103.00p 102.00p 102.00p 88235
11/04/2024 101.25p 103.00p 100.75p 102.25p 81944
10/04/2024 101.25p 102.00p 99.40p 99.40p 166036
09/04/2024 100.50p 102.00p 100.00p 102.00p 214694
08/04/2024 98.50p 101.00p 98.00p 100.00p 235500
05/04/2024 97.50p 99.00p 97.00p 98.50p 160232
04/04/2024 98.50p 99.00p 96.50p 97.50p 273202
03/04/2024 99.00p 100.00p 98.00p 98.60p 202104
02/04/2024 100.00p 101.00p 98.00p 99.00p 252188
28/03/2024 102.50p 104.00p 96.00p 99.50p 782571
27/03/2024 104.00p 105.00p 103.00p 103.00p 117893
26/03/2024 104.00p 108.00p 103.00p 104.00p 237008
25/03/2024 99.00p 102.50p 98.00p 101.50p 86926
22/03/2024 98.50p 100.00p 97.00p 99.00p 84131
21/03/2024 99.20p 100.00p 97.00p 98.50p 13898
20/03/2024 98.00p 99.20p 98.00p 99.20p 46949
19/03/2024 98.00p 100.00p 98.00p 99.20p 175553
18/03/2024 97.00p 99.00p 96.00p 98.00p 88510
15/03/2024 96.00p 99.00p 95.90p 97.00p 167128
14/03/2024 93.50p 97.00p 93.50p 96.00p 82688
13/03/2024 93.50p 95.00p 93.00p 94.00p 115538

*Close Price adjusted for both dividends and splits