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
27/03/2019 90.50p 90.75p 90.02p 90.50p 56040
26/03/2019 91.00p 93.00p 90.02p 90.50p 161472
25/03/2019 88.00p 88.99p 87.65p 88.00p 26173
22/03/2019 87.50p 88.95p 87.50p 88.00p 29493
21/03/2019 87.50p 88.75p 86.00p 87.50p 17343
20/03/2019 87.50p 88.75p 87.50p 87.50p 6820
19/03/2019 87.50p 88.00p 86.50p 87.50p 101512
18/03/2019 87.50p 89.00p 87.34p 87.50p 32929
15/03/2019 86.50p 87.74p 86.02p 87.50p 59446
14/03/2019 86.50p 87.50p 85.60p 86.50p 24613
13/03/2019 86.50p 87.70p 85.25p 86.50p 23850
12/03/2019 86.50p 87.75p 85.48p 86.50p 10095
11/03/2019 87.50p 87.75p 85.48p 86.50p 70678
08/03/2019 87.50p 87.80p 87.00p 87.50p 52514
07/03/2019 87.00p 87.00p 86.10p 87.00p 37568
06/03/2019 87.00p 87.00p 86.08p 87.00p 19610
05/03/2019 86.50p 87.00p 85.50p 87.00p 74995
04/03/2019 87.00p 87.00p 86.00p 86.50p 21052
01/03/2019 87.00p 87.00p 86.20p 87.00p 20912
28/02/2019 87.00p 87.00p 86.89p 87.00p 7065
27/02/2019 87.00p 87.00p 86.25p 87.00p 5000
26/02/2019 87.00p 87.00p 87.00p 87.00p 10500
25/02/2019 88.00p 88.00p 86.10p 87.00p 47228
22/02/2019 89.00p 89.00p 86.00p 88.00p 67883
21/02/2019 89.00p 89.10p 88.00p 89.00p 16205
20/02/2019 89.50p 89.55p 88.10p 89.00p 28376
19/02/2019 89.50p 89.80p 89.00p 89.50p 34028
18/02/2019 92.00p 93.20p 89.10p 89.50p 109382
15/02/2019 90.50p 90.50p 90.20p 90.50p 16641
14/02/2019 90.50p 90.50p 90.00p 90.50p 50697
13/02/2019 90.50p 90.50p 90.00p 90.50p 36401
12/02/2019 90.50p 90.68p 90.00p 90.50p 131910
11/02/2019 90.50p 90.75p 90.10p 90.50p 26438
08/02/2019 90.50p 90.75p 90.25p 90.50p 33493
07/02/2019 90.50p 90.97p 90.02p 90.50p 21276
06/02/2019 90.50p 90.99p 90.00p 90.50p 110511
05/02/2019 89.00p 91.33p 88.01p 90.50p 126777
04/02/2019 88.50p 88.80p 87.30p 88.50p 26982
01/02/2019 86.80p 90.00p 86.80p 88.50p 80546
31/01/2019 86.50p 87.00p 86.50p 86.80p 38662
30/01/2019 86.20p 86.99p 86.20p 86.50p 28040
29/01/2019 86.20p 86.92p 86.12p 86.20p 29840
28/01/2019 84.60p 86.84p 84.60p 86.20p 61845
25/01/2019 84.50p 85.00p 84.50p 84.60p 41196
24/01/2019 82.50p 84.50p 81.50p 84.50p 85621
23/01/2019 82.50p 83.00p 81.00p 82.50p 35476
22/01/2019 79.50p 83.50p 79.50p 82.50p 70589
21/01/2019 79.50p 80.00p 79.35p 79.50p 63884
18/01/2019 76.50p 79.98p 75.45p 79.50p 129559
17/01/2019 76.40p 76.72p 75.45p 76.50p 7761
16/01/2019 75.50p 76.40p 74.94p 76.40p 145925
15/01/2019 75.50p 75.50p 75.00p 75.50p 62304
14/01/2019 76.00p 76.19p 75.00p 75.50p 151161
11/01/2019 75.80p 76.25p 75.25p 75.80p 44546
10/01/2019 76.00p 76.56p 75.60p 75.80p 88785
09/01/2019 75.00p 77.75p 74.20p 76.00p 49000
08/01/2019 74.00p 75.23p 73.50p 75.00p 49127
07/01/2019 74.50p 74.50p 73.15p 74.00p 35211
04/01/2019 74.50p 75.00p 73.25p 74.50p 127147
03/01/2019 74.50p 75.10p 73.30p 74.50p 14861
02/01/2019 76.00p 76.00p 73.45p 74.50p 24200
31/12/2018 76.00p 76.00p 76.00p 76.00p 7
28/12/2018 76.00p 76.00p 75.00p 76.00p 2134
27/12/2018 76.00p 76.25p 76.00p 76.00p 193
24/12/2018 75.50p 77.00p 75.50p 76.00p 6200
21/12/2018 76.00p 76.00p 75.01p 75.50p 4099
20/12/2018 76.00p 76.00p 75.01p 76.00p 832
19/12/2018 77.50p 77.50p 73.00p 76.00p 113979
18/12/2018 78.00p 78.00p 77.00p 77.50p 25020
17/12/2018 78.00p 78.00p 77.01p 78.00p 25992
14/12/2018 78.00p 78.00p 77.01p 78.00p 18844
13/12/2018 78.50p 78.50p 77.06p 78.00p 6019
12/12/2018 78.50p 78.50p 77.00p 78.50p 41624
11/12/2018 78.50p 78.50p 77.24p 78.50p 22111
10/12/2018 77.50p 78.50p 77.24p 78.50p 16771
07/12/2018 78.00p 78.00p 77.00p 77.50p 119263
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

*Close Price adjusted for both dividends and splits