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
06/12/2018 77.50p 78.00p 77.02p 78.00p 34341
05/12/2018 77.50p 77.80p 77.00p 77.50p 28816
04/12/2018 79.00p 79.00p 77.10p 77.50p 32971
03/12/2018 79.00p 79.00p 78.12p 79.00p 41273
30/11/2018 79.00p 80.00p 78.20p 79.00p 18152
29/11/2018 79.00p 79.20p 78.65p 79.00p 125386
28/11/2018 79.50p 79.58p 78.74p 79.00p 22208
27/11/2018 79.50p 79.80p 79.15p 79.50p 17427
26/11/2018 79.50p 79.94p 79.44p 79.50p 188080
23/11/2018 79.50p 79.98p 79.50p 79.50p 47035
22/11/2018 79.50p 80.00p 79.50p 79.50p 16238
21/11/2018 81.00p 81.00p 79.00p 79.50p 115643
20/11/2018 84.00p 84.00p 80.00p 82.00p 49140
19/11/2018 84.00p 84.99p 83.00p 84.00p 19210
16/11/2018 84.00p 84.00p 83.60p 84.00p 13677
15/11/2018 84.50p 84.50p 84.00p 84.00p 0
14/11/2018 85.00p 87.00p 84.05p 84.50p 39627
13/11/2018 84.50p 87.00p 84.05p 85.00p 26869
12/11/2018 83.50p 86.00p 83.50p 84.50p 6304
09/11/2018 82.50p 85.00p 82.50p 83.50p 29009
08/11/2018 82.50p 83.94p 82.00p 82.50p 13281
07/11/2018 82.50p 82.50p 82.00p 82.50p 906
06/11/2018 83.00p 84.00p 81.75p 82.50p 50641
05/11/2018 83.00p 83.99p 82.00p 83.00p 11790
02/11/2018 83.00p 84.00p 82.45p 83.00p 7216
01/11/2018 83.00p 84.00p 83.00p 83.00p 20482
31/10/2018 83.00p 83.70p 83.00p 83.00p 3076
30/10/2018 82.50p 83.75p 82.21p 83.00p 20694
29/10/2018 81.50p 83.00p 80.66p 82.50p 45467
26/10/2018 81.50p 81.90p 80.66p 81.50p 20591
25/10/2018 81.50p 83.00p 80.00p 81.50p 43370
24/10/2018 81.50p 82.00p 80.00p 81.50p 24015
23/10/2018 82.00p 82.75p 80.00p 81.50p 50601
22/10/2018 80.50p 82.17p 78.00p 82.00p 53999
19/10/2018 80.50p 81.38p 79.00p 80.50p 25223
18/10/2018 80.50p 81.40p 79.11p 80.50p 21968
17/10/2018 81.00p 82.80p 80.00p 80.50p 39083
16/10/2018 81.00p 81.00p 79.00p 81.00p 600
15/10/2018 81.50p 82.80p 79.64p 81.00p 41268
12/10/2018 80.50p 82.04p 79.86p 81.50p 39395
11/10/2018 86.00p 86.00p 78.00p 80.50p 184162
10/10/2018 86.50p 86.50p 85.00p 86.50p 15472
09/10/2018 86.50p 86.80p 85.20p 86.50p 3109
08/10/2018 86.50p 87.09p 85.15p 86.50p 43530
05/10/2018 86.50p 87.09p 85.00p 86.50p 38875
04/10/2018 86.50p 87.01p 85.25p 86.50p 22850
03/10/2018 87.00p 87.50p 86.10p 86.50p 42445
02/10/2018 86.50p 87.78p 86.20p 87.00p 10370
01/10/2018 87.00p 87.50p 85.06p 86.50p 43695
28/09/2018 87.00p 89.00p 85.80p 87.00p 22735
27/09/2018 87.00p 87.70p 85.80p 87.00p 13745
26/09/2018 88.00p 88.00p 85.00p 87.00p 18705
25/09/2018 88.50p 88.50p 86.25p 88.00p 23972
24/09/2018 89.00p 90.00p 86.00p 89.00p 90782
21/09/2018 89.00p 89.96p 88.00p 89.00p 30574
20/09/2018 89.50p 89.73p 88.00p 89.00p 32723
19/09/2018 91.00p 91.47p 89.50p 89.50p 53606
18/09/2018 92.50p 92.50p 90.00p 91.00p 76931
17/09/2018 93.00p 93.00p 92.00p 92.50p 26487
14/09/2018 92.50p 93.98p 92.00p 93.00p 68193
13/09/2018 92.50p 93.99p 91.75p 92.50p 19987
12/09/2018 92.50p 93.65p 91.60p 92.50p 7316
11/09/2018 91.00p 92.50p 91.00p 92.50p 30159
10/09/2018 91.00p 91.74p 90.60p 91.00p 48635
07/09/2018 91.00p 91.90p 90.52p 91.00p 58679
06/09/2018 91.00p 91.50p 90.02p 91.00p 42657
05/09/2018 91.50p 92.00p 90.00p 91.00p 48063
04/09/2018 91.00p 94.00p 91.00p 91.50p 208523
03/09/2018 86.50p 87.09p 85.80p 86.50p 25805
31/08/2018 87.00p 88.35p 86.00p 86.50p 47003
30/08/2018 88.50p 88.50p 85.80p 87.00p 27758
29/08/2018 89.00p 89.00p 87.04p 88.50p 35766
28/08/2018 87.50p 91.00p 87.11p 89.50p 56621
24/08/2018 87.50p 88.82p 87.11p 87.50p 5635
23/08/2018 87.00p 90.00p 86.04p 87.50p 197919
22/08/2018 86.50p 87.00p 84.44p 87.00p 50030
21/08/2018 86.50p 87.94p 86.02p 86.50p 4580
20/08/2018 85.00p 88.00p 84.60p 86.50p 20556
17/08/2018 84.50p 86.00p 84.00p 85.00p 58103
16/08/2018 85.00p 85.15p 84.00p 85.00p 17546
15/08/2018 85.00p 85.80p 84.90p 85.00p 45134
14/08/2018 85.00p 85.80p 84.64p 85.00p 11569
13/08/2018 85.00p 85.00p 84.50p 85.00p 14340
10/08/2018 85.00p 85.90p 84.28p 85.00p 8692
09/08/2018 85.50p 85.80p 84.25p 85.00p 54126
08/08/2018 85.50p 85.80p 85.22p 85.50p 26067
07/08/2018 87.00p 88.00p 85.00p 85.50p 56389
06/08/2018 87.00p 88.50p 86.20p 87.00p 25007
03/08/2018 84.00p 88.80p 83.60p 87.00p 90910
02/08/2018 84.00p 84.00p 83.50p 84.00p 49957
01/08/2018 83.70p 84.20p 82.56p 84.00p 31552
31/07/2018 83.50p 84.75p 82.30p 83.70p 74344
30/07/2018 83.50p 84.00p 82.00p 83.50p 93161
27/07/2018 79.50p 84.94p 79.50p 83.50p 112884
26/07/2018 79.50p 80.94p 78.50p 79.50p 145987
25/07/2018 79.50p 81.00p 78.76p 79.50p 212315
24/07/2018 82.00p 82.49p 77.25p 79.50p 117625
23/07/2018 83.00p 83.40p 81.00p 82.00p 49373
20/07/2018 83.00p 83.68p 82.20p 83.00p 24644
19/07/2018 83.00p 83.68p 82.63p 83.00p 29014
18/07/2018 83.00p 83.68p 82.60p 83.00p 17418
17/07/2018 83.00p 84.00p 82.20p 83.00p 79475
16/07/2018 83.00p 83.25p 82.82p 83.00p 12600
13/07/2018 83.50p 84.75p 83.00p 83.00p 49130
12/07/2018 83.50p 84.83p 82.15p 83.50p 17922
11/07/2018 86.50p 86.50p 82.00p 83.50p 87864
10/07/2018 87.50p 87.65p 85.00p 86.50p 17651
09/07/2018 87.50p 87.65p 86.26p 87.50p 10115
06/07/2018 86.50p 89.00p 86.00p 87.50p 53659
05/07/2018 86.50p 89.00p 85.06p 86.50p 74721
04/07/2018 85.00p 87.85p 84.60p 86.50p 83045
03/07/2018 85.00p 86.00p 84.00p 85.00p 50851
02/07/2018 88.00p 88.80p 85.00p 85.00p 77154
29/06/2018 90.50p 90.50p 85.50p 88.00p 55169
28/06/2018 91.00p 91.32p 89.00p 90.50p 50777
27/06/2018 93.50p 94.15p 90.00p 91.00p 47193
26/06/2018 95.50p 95.50p 92.12p 93.50p 74658
25/06/2018 95.50p 96.22p 94.35p 95.50p 43475
22/06/2018 95.50p 96.40p 94.00p 95.50p 8307
21/06/2018 95.50p 96.40p 94.30p 95.50p 19201
20/06/2018 94.50p 96.67p 94.00p 95.50p 90477
19/06/2018 95.00p 95.00p 93.50p 94.50p 9297
18/06/2018 96.00p 96.24p 94.00p 95.00p 19556
15/06/2018 98.00p 98.67p 94.00p 96.00p 52420
14/06/2018 98.00p 98.70p 97.00p 98.00p 21759
13/06/2018 98.00p 98.98p 97.30p 98.00p 33856
12/06/2018 98.00p 99.00p 97.00p 98.00p 35342
11/06/2018 99.50p 99.50p 97.50p 98.00p 51489
08/06/2018 98.00p 99.75p 98.00p 99.50p 68621
07/06/2018 95.50p 99.00p 95.38p 98.00p 59525
06/06/2018 95.50p 96.80p 95.38p 95.50p 6587
05/06/2018 95.50p 96.75p 95.31p 95.50p 41564
04/06/2018 95.50p 96.75p 94.75p 95.50p 15914
01/06/2018 95.50p 96.40p 94.75p 95.50p 7751
31/05/2018 96.00p 96.75p 94.64p 95.50p 35892
30/05/2018 95.50p 97.00p 95.15p 96.00p 65759
29/05/2018 95.00p 97.00p 95.00p 95.50p 40764
25/05/2018 95.00p 95.80p 93.00p 95.00p 62343
24/05/2018 95.00p 95.46p 93.00p 95.00p 3506
23/05/2018 94.50p 95.80p 93.04p 95.00p 27078
22/05/2018 94.50p 95.80p 94.50p 94.50p 8398
21/05/2018 94.50p 95.10p 93.03p 94.50p 45642
18/05/2018 95.50p 95.90p 93.03p 94.50p 8915
17/05/2018 96.00p 96.68p 94.00p 95.50p 27278
16/05/2018 97.00p 97.30p 94.25p 96.00p 34331
15/05/2018 97.00p 97.36p 95.20p 97.00p 24240
14/05/2018 99.00p 99.00p 96.00p 97.00p 82808
11/05/2018 98.00p 99.25p 96.65p 99.00p 41568
10/05/2018 95.50p 99.44p 95.50p 98.00p 56325
09/05/2018 93.50p 94.75p 92.40p 93.50p 34276
08/05/2018 93.50p 94.00p 92.00p 93.50p 31655
04/05/2018 93.50p 93.56p 92.00p 93.50p 31145
03/05/2018 93.50p 93.56p 92.00p 93.50p 12566
02/05/2018 95.50p 95.93p 92.50p 93.50p 76305
01/05/2018 95.50p 96.60p 93.20p 95.50p 23635
30/04/2018 95.00p 97.00p 93.00p 95.50p 79944
27/04/2018 94.00p 97.00p 92.90p 95.00p 41747
26/04/2018 92.50p 94.00p 92.50p 94.00p 46389
25/04/2018 93.00p 93.98p 92.11p 92.50p 40583
24/04/2018 93.00p 94.00p 92.00p 93.00p 38067
23/04/2018 94.50p 94.50p 92.00p 93.00p 76399
20/04/2018 96.00p 96.00p 93.00p 94.50p 36196
19/04/2018 96.00p 96.90p 94.00p 96.00p 82909
18/04/2018 96.00p 97.49p 94.00p 96.00p 78928
17/04/2018 96.00p 97.80p 94.00p 96.00p 47101
16/04/2018 96.50p 97.50p 94.00p 96.00p 79579
13/04/2018 96.10p 97.80p 94.20p 96.50p 90660
12/04/2018 100.75p 102.46p 95.55p 96.10p 147656
11/04/2018 100.00p 102.00p 99.41p 100.75p 76489
10/04/2018 99.00p 101.90p 98.33p 100.00p 125988
09/04/2018 93.50p 100.00p 93.50p 99.00p 201579
06/04/2018 92.00p 95.00p 91.44p 93.50p 58510
05/04/2018 92.50p 94.25p 91.05p 92.00p 74743
04/04/2018 95.00p 95.75p 90.84p 92.50p 180321
03/04/2018 91.50p 96.00p 91.00p 95.00p 127665
29/03/2018 88.50p 91.80p 88.50p 91.50p 118375
28/03/2018 84.00p 90.00p 84.00p 88.00p 126504
27/03/2018 84.00p 85.50p 82.00p 84.00p 39491
26/03/2018 85.00p 85.60p 84.00p 85.00p 77761
23/03/2018 85.00p 85.60p 84.00p 85.00p 31475
22/03/2018 85.50p 87.00p 85.00p 85.00p 49374
21/03/2018 84.00p 87.00p 83.65p 85.50p 130369
20/03/2018 84.00p 84.70p 83.00p 84.00p 59191
19/03/2018 81.00p 85.00p 80.00p 83.80p 198998
16/03/2018 78.00p 79.00p 75.00p 78.00p 305177
15/03/2018 78.00p 78.35p 77.03p 78.00p 63431
14/03/2018 78.00p 79.00p 77.00p 78.00p 100902
13/03/2018 79.50p 79.50p 77.00p 78.00p 60230
12/03/2018 80.00p 80.65p 79.00p 79.50p 106699
09/03/2018 80.00p 80.40p 79.40p 80.00p 30478
08/03/2018 81.00p 81.00p 79.51p 80.00p 24495
07/03/2018 80.00p 81.00p 79.55p 80.00p 51580
06/03/2018 80.00p 80.90p 79.04p 80.00p 116945
05/03/2018 81.00p 81.40p 79.00p 80.00p 94882
02/03/2018 81.00p 81.65p 80.30p 81.00p 18534
01/03/2018 81.00p 81.90p 80.00p 81.00p 13192
28/02/2018 81.00p 81.90p 80.60p 81.00p 12855
27/02/2018 81.00p 81.60p 80.22p 81.00p 31836
26/02/2018 81.00p 81.65p 80.22p 81.00p 13651
23/02/2018 81.00p 81.38p 80.22p 81.00p 63423

*Close Price adjusted for both dividends and splits