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
05/12/2017 93.50p 94.00p 92.10p 93.00p 11289
04/12/2017 93.75p 95.00p 92.06p 93.50p 20149
01/12/2017 93.75p 94.75p 93.00p 93.75p 8700
30/11/2017 94.00p 95.00p 93.15p 93.75p 23752
29/11/2017 95.50p 97.00p 94.45p 95.00p 8000
28/11/2017 95.50p 97.00p 94.45p 95.50p 9393
27/11/2017 95.00p 97.00p 95.00p 96.00p 46797
24/11/2017 95.50p 96.00p 94.45p 95.00p 30682
23/11/2017 92.00p 95.98p 90.22p 95.00p 202765
22/11/2017 86.00p 90.00p 84.40p 90.00p 60333
21/11/2017 85.00p 88.00p 84.40p 86.00p 53160
20/11/2017 85.00p 86.00p 84.00p 85.00p 77745
17/11/2017 85.50p 86.00p 84.00p 85.00p 46644
16/11/2017 86.00p 86.00p 85.00p 85.50p 56184
15/11/2017 86.00p 87.00p 85.04p 86.00p 54144
14/11/2017 88.50p 88.70p 85.56p 86.00p 86231
13/11/2017 89.00p 89.50p 88.00p 88.50p 31408
10/11/2017 91.00p 93.00p 88.25p 89.00p 74283
09/11/2017 89.50p 91.87p 89.00p 91.00p 34625
08/11/2017 91.00p 91.00p 89.00p 89.50p 64892
07/11/2017 87.00p 91.90p 86.18p 91.00p 117242
06/11/2017 85.50p 87.90p 84.75p 87.00p 52215
03/11/2017 84.00p 88.00p 83.35p 85.50p 159495
02/11/2017 87.75p 88.00p 83.20p 84.00p 128199
01/11/2017 89.50p 89.50p 87.00p 87.75p 70993
31/10/2017 90.50p 91.90p 89.00p 89.50p 53665
30/10/2017 92.00p 93.00p 90.50p 90.50p 33489
27/10/2017 92.00p 92.00p 91.60p 92.00p 23423
26/10/2017 92.00p 93.00p 91.50p 92.00p 54444
25/10/2017 92.50p 93.85p 91.80p 92.00p 18632
24/10/2017 93.00p 94.00p 92.32p 92.50p 32799
23/10/2017 92.50p 94.00p 92.20p 93.00p 31145
20/10/2017 93.00p 93.75p 92.00p 92.50p 90359
19/10/2017 94.00p 94.70p 91.06p 93.00p 78660
18/10/2017 94.75p 94.75p 93.30p 94.00p 59565
17/10/2017 94.25p 96.00p 94.05p 94.75p 38282
16/10/2017 93.50p 95.00p 93.07p 94.25p 73847
13/10/2017 87.50p 93.50p 87.50p 93.50p 93547
12/10/2017 90.50p 90.50p 87.50p 87.50p 80577
11/10/2017 90.50p 90.50p 90.50p 90.50p 39388
10/10/2017 89.00p 91.50p 89.00p 90.50p 82226
09/10/2017 93.50p 93.50p 89.00p 89.00p 227972
06/10/2017 95.00p 95.00p 93.00p 93.50p 42243
05/10/2017 95.00p 95.00p 95.00p 95.00p 122201
04/10/2017 95.00p 96.50p 95.00p 95.00p 34480
03/10/2017 95.00p 95.00p 95.00p 95.00p 28653
02/10/2017 95.00p 95.00p 93.50p 95.00p 45388
29/09/2017 94.50p 95.00p 94.50p 95.00p 131720
28/09/2017 95.00p 95.00p 94.50p 94.50p 24429
27/09/2017 94.00p 95.00p 94.00p 95.00p 17280
26/09/2017 93.50p 94.00p 93.00p 94.00p 33451
25/09/2017 93.00p 93.50p 93.00p 93.50p 55856
22/09/2017 94.50p 94.50p 93.00p 93.00p 96379
21/09/2017 94.00p 94.50p 94.00p 94.50p 87461
20/09/2017 94.00p 94.00p 92.00p 94.00p 116176
19/09/2017 95.50p 95.75p 93.50p 94.00p 133514
18/09/2017 96.00p 96.00p 95.75p 95.75p 38929
15/09/2017 96.50p 96.50p 96.00p 96.00p 61228
14/09/2017 98.50p 98.50p 96.50p 96.50p 76396
13/09/2017 98.50p 98.50p 98.50p 98.50p 97180
12/09/2017 100.50p 100.50p 97.50p 98.50p 121003
11/09/2017 101.00p 101.00p 100.50p 100.50p 72978
08/09/2017 101.00p 101.00p 101.00p 101.00p 60024
07/09/2017 99.50p 101.50p 99.50p 101.00p 106833
06/09/2017 98.50p 102.50p 98.00p 99.50p 296117
05/09/2017 97.50p 99.00p 97.00p 98.50p 165263
04/09/2017 97.00p 99.50p 95.50p 97.00p 398088
01/09/2017 98.75p 99.50p 98.50p 99.50p 142224
31/08/2017 98.00p 99.00p 98.00p 98.75p 118805
30/08/2017 97.00p 98.00p 97.00p 98.00p 87839
29/08/2017 98.75p 98.75p 97.75p 98.00p 140009
25/08/2017 97.50p 99.75p 97.00p 98.75p 373890
24/08/2017 94.00p 97.00p 93.50p 97.00p 432481
23/08/2017 81.50p 99.00p 79.00p 94.00p 1458488
22/08/2017 81.00p 81.00p 78.50p 79.00p 69949
21/08/2017 81.00p 81.00p 81.00p 81.00p 12513
18/08/2017 82.75p 82.75p 81.00p 81.00p 68359
17/08/2017 83.25p 83.25p 82.75p 82.75p 11439
16/08/2017 85.25p 85.25p 82.50p 83.25p 103072
15/08/2017 85.50p 85.50p 85.25p 85.25p 41684
14/08/2017 86.00p 85.50p 85.50p 85.50p 62784
11/08/2017 87.00p 87.00p 85.50p 85.50p 57006
10/08/2017 86.00p 87.00p 86.00p 87.00p 28940
09/08/2017 89.00p 89.00p 86.00p 86.00p 59029
08/08/2017 90.50p 90.50p 88.50p 89.00p 43421
07/08/2017 90.50p 90.50p 90.50p 90.50p 86030
04/08/2017 90.50p 90.50p 90.50p 90.50p 225629
03/08/2017 90.50p 90.50p 90.50p 90.50p 38920
02/08/2017 91.00p 91.00p 90.50p 90.50p 192500
01/08/2017 91.00p 91.00p 91.00p 91.00p 56597
31/07/2017 91.00p 91.00p 90.50p 91.00p 43865
28/07/2017 90.00p 91.00p 90.00p 91.00p 89193
27/07/2017 90.00p 90.00p 90.00p 90.00p 332934
26/07/2017 89.00p 93.00p 88.50p 90.00p 3235363
25/07/2017 87.50p 90.50p 86.50p 89.00p 494963
24/07/2017 86.00p 86.50p 86.00p 86.50p 55229
21/07/2017 84.00p 87.00p 84.00p 86.50p 397246
20/07/2017 83.50p 84.00p 83.50p 84.00p 76739
19/07/2017 83.50p 83.50p 83.50p 83.50p 125241
18/07/2017 84.00p 84.00p 83.25p 83.50p 199689
17/07/2017 84.00p 84.00p 84.00p 84.00p 98252
14/07/2017 82.00p 84.50p 82.00p 84.00p 100446
13/07/2017 81.25p 82.00p 81.25p 82.00p 35557
12/07/2017 81.25p 81.25p 81.00p 81.25p 146760
11/07/2017 79.50p 82.00p 79.50p 81.25p 121209
10/07/2017 76.00p 80.50p 76.00p 79.50p 203139
07/07/2017 76.75p 76.25p 76.00p 76.00p 115809
06/07/2017 76.25p 76.25p 76.25p 76.25p 50235
05/07/2017 76.25p 76.25p 76.25p 76.25p 28205
04/07/2017 75.00p 76.25p 75.00p 76.25p 52393
03/07/2017 76.00p 76.50p 74.50p 75.00p 60193
30/06/2017 78.00p 78.00p 75.50p 76.00p 92520
29/06/2017 79.00p 79.50p 77.50p 77.50p 49024
28/06/2017 78.50p 79.50p 78.50p 79.50p 92772
27/06/2017 79.50p 79.50p 78.50p 78.50p 118183
26/06/2017 74.50p 80.00p 72.00p 79.50p 402319
23/06/2017 72.00p 72.00p 72.00p 72.00p 42406
22/06/2017 72.00p 72.00p 72.00p 72.00p 0
21/06/2017 72.00p 73.50p 72.00p 72.00p 0
20/06/2017 72.00p 72.00p 72.00p 72.00p 0
19/06/2017 72.00p 72.00p 72.00p 72.00p 0
16/06/2017 72.00p 73.00p 72.00p 72.00p 73000
15/06/2017 72.50p 72.60p 71.00p 72.00p 71816
14/06/2017 72.50p 73.00p 71.00p 72.50p 21529
13/06/2017 71.00p 72.50p 70.25p 72.50p 35380
12/06/2017 71.00p 71.48p 70.00p 71.00p 15913
09/06/2017 72.00p 72.00p 70.00p 71.00p 67069
08/06/2017 73.00p 73.00p 71.02p 72.00p 53214
07/06/2017 74.50p 75.50p 71.50p 73.00p 86147
06/06/2017 76.50p 78.00p 74.00p 75.00p 36312
05/06/2017 75.50p 77.00p 74.40p 76.50p 41789
02/06/2017 80.00p 80.00p 74.12p 75.50p 126851
01/06/2017 79.50p 81.00p 78.75p 80.00p 60206
31/05/2017 80.50p 82.00p 78.00p 80.50p 68540
30/05/2017 79.50p 82.75p 78.00p 80.50p 58334
26/05/2017 78.00p 83.00p 77.25p 79.50p 321247
25/05/2017 74.00p 78.00p 74.00p 78.00p 197453
24/05/2017 71.50p 75.00p 71.30p 74.00p 61963
23/05/2017 71.50p 71.99p 71.30p 71.50p 16066
22/05/2017 71.50p 72.00p 71.30p 71.50p 57017
19/05/2017 73.00p 73.00p 71.00p 71.50p 127135
18/05/2017 74.50p 74.50p 71.50p 73.00p 87763
17/05/2017 71.00p 75.90p 70.65p 74.50p 59416
16/05/2017 71.50p 72.04p 70.00p 71.00p 76735
15/05/2017 71.00p 73.36p 70.00p 71.50p 131789
12/05/2017 69.00p 71.40p 68.50p 71.00p 40126
11/05/2017 69.00p 69.48p 68.30p 69.00p 55447
10/05/2017 68.50p 69.48p 68.00p 69.00p 86117
09/05/2017 68.00p 71.00p 68.00p 69.00p 101620
08/05/2017 68.00p 69.90p 66.64p 68.00p 20750
05/05/2017 68.00p 70.00p 66.35p 68.00p 100249
04/05/2017 66.50p 68.50p 66.30p 68.00p 127071
03/05/2017 66.50p 67.50p 66.25p 66.50p 28634
02/05/2017 67.00p 67.00p 66.00p 66.50p 75975
28/04/2017 67.00p 68.00p 66.00p 67.00p 84070
27/04/2017 67.00p 67.40p 66.00p 67.00p 34282
26/04/2017 67.00p 67.00p 66.00p 67.00p 83647
25/04/2017 67.00p 67.70p 66.00p 67.00p 23450
24/04/2017 68.00p 69.00p 66.30p 67.00p 56800
21/04/2017 68.00p 69.50p 66.10p 68.00p 22124
20/04/2017 68.00p 69.60p 66.10p 68.00p 87072
19/04/2017 65.50p 68.40p 65.50p 68.00p 74932
18/04/2017 64.00p 65.96p 63.16p 65.50p 76139
13/04/2017 64.00p 65.00p 63.35p 64.00p 3600
12/04/2017 63.50p 65.61p 63.22p 64.00p 69988
11/04/2017 63.50p 65.00p 62.00p 63.50p 117352
10/04/2017 65.50p 66.55p 63.00p 63.50p 139609
07/04/2017 65.50p 67.09p 65.50p 65.50p 34915
06/04/2017 64.00p 67.00p 63.28p 65.50p 135056
05/04/2017 64.50p 65.00p 63.28p 64.00p 82622
04/04/2017 67.00p 67.90p 64.00p 64.50p 113002
03/04/2017 68.50p 68.80p 66.00p 67.00p 24866
31/03/2017 68.50p 71.00p 68.00p 68.50p 89748
30/03/2017 64.50p 70.00p 64.50p 68.00p 307055
29/03/2017 62.50p 65.35p 62.30p 64.50p 84022
28/03/2017 64.00p 64.36p 61.00p 62.50p 168911
27/03/2017 62.00p 66.36p 61.55p 63.25p 246992
24/03/2017 59.00p 63.00p 59.00p 62.00p 367996
23/03/2017 58.00p 60.00p 58.00p 59.00p 83508
22/03/2017 60.50p 61.75p 56.20p 58.00p 245199
21/03/2017 61.00p 62.77p 58.35p 60.50p 306604
20/03/2017 58.75p 63.00p 55.06p 61.00p 771074
17/03/2017 53.50p 58.00p 53.50p 57.25p 157357
16/03/2017 50.00p 59.00p 49.45p 53.50p 813289
15/03/2017 49.50p 50.65p 49.40p 50.00p 234059
14/03/2017 49.50p 50.00p 49.00p 49.50p 91117
13/03/2017 51.00p 51.60p 49.08p 49.50p 233575
10/03/2017 51.00p 52.50p 50.00p 51.00p 122010
09/03/2017 51.50p 52.00p 51.00p 51.00p 292767
08/03/2017 51.00p 53.13p 50.30p 51.50p 366263
07/03/2017 49.50p 52.40p 49.12p 51.00p 264860
06/03/2017 51.25p 51.50p 49.12p 49.50p 175954
03/03/2017 51.50p 52.30p 50.66p 51.25p 116293
02/03/2017 51.50p 52.10p 50.66p 51.50p 25752
01/03/2017 50.75p 52.50p 50.65p 51.50p 185334
28/02/2017 50.50p 51.28p 50.00p 50.25p 140062
27/02/2017 50.50p 52.40p 49.60p 50.50p 131661
24/02/2017 48.50p 52.00p 48.00p 50.50p 298442
23/02/2017 49.00p 49.40p 48.11p 48.50p 280282
22/02/2017 49.50p 49.70p 48.18p 49.00p 135612

*Close Price adjusted for both dividends and splits