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
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
22/02/2018 81.00p 81.80p 80.04p 81.00p 108071
21/02/2018 81.00p 81.80p 80.00p 81.00p 43836
20/02/2018 81.00p 81.68p 80.50p 81.00p 58164
19/02/2018 81.00p 81.75p 80.30p 81.00p 66870
16/02/2018 81.00p 81.70p 80.08p 81.00p 43691
15/02/2018 81.00p 81.25p 80.00p 81.00p 27745
14/02/2018 81.00p 81.25p 80.00p 81.00p 32452
13/02/2018 81.00p 81.50p 80.00p 81.00p 36798
12/02/2018 81.00p 81.80p 80.60p 81.00p 50099
09/02/2018 81.70p 82.00p 80.53p 81.00p 117306
08/02/2018 82.00p 83.34p 81.05p 81.70p 22811
07/02/2018 82.00p 83.88p 81.00p 82.00p 33619
06/02/2018 81.00p 83.50p 77.00p 82.00p 130318
05/02/2018 85.50p 85.50p 81.00p 83.00p 51883
02/02/2018 85.50p 87.00p 84.30p 85.50p 43251
01/02/2018 85.50p 86.91p 84.63p 85.50p 17515
31/01/2018 88.00p 88.00p 84.00p 85.50p 100837
30/01/2018 89.50p 90.37p 88.00p 88.00p 81284
29/01/2018 89.50p 91.00p 88.49p 89.50p 29323
26/01/2018 89.50p 90.25p 88.49p 89.50p 82365
25/01/2018 89.50p 90.49p 88.25p 89.50p 44229
24/01/2018 89.50p 90.45p 88.48p 89.50p 60302
23/01/2018 89.00p 90.90p 88.75p 89.50p 134719
22/01/2018 88.50p 91.70p 88.50p 89.00p 126003
19/01/2018 85.00p 90.00p 84.36p 88.50p 65892
18/01/2018 85.50p 86.40p 84.00p 85.00p 40400
17/01/2018 88.00p 88.00p 85.00p 85.50p 32308
16/01/2018 88.50p 88.90p 87.00p 88.00p 26528
15/01/2018 89.00p 89.60p 87.00p 88.50p 95810
12/01/2018 90.00p 90.00p 89.00p 89.00p 20761
11/01/2018 90.00p 90.00p 89.05p 90.00p 35662
10/01/2018 90.50p 92.00p 89.00p 90.00p 54926
09/01/2018 91.50p 92.22p 90.25p 90.50p 33011
08/01/2018 91.50p 92.22p 90.30p 91.50p 15068
05/01/2018 92.00p 92.45p 91.00p 92.00p 60460
04/01/2018 92.00p 92.45p 91.00p 92.00p 23134
03/01/2018 91.50p 92.75p 90.80p 91.50p 32677
02/01/2018 91.50p 91.66p 91.50p 91.50p 19655
29/12/2017 89.00p 91.50p 88.35p 91.50p 29330
28/12/2017 88.00p 89.00p 87.00p 89.00p 12901
27/12/2017 87.75p 88.10p 87.15p 88.00p 15558
22/12/2017 89.00p 89.75p 87.00p 87.75p 19253
21/12/2017 90.50p 90.50p 88.00p 89.00p 24956
20/12/2017 90.50p 92.00p 89.99p 90.50p 9607
19/12/2017 90.50p 90.50p 90.50p 90.50p 0
18/12/2017 91.00p 91.75p 90.15p 90.50p 72075
15/12/2017 91.50p 93.00p 90.15p 91.00p 10395
14/12/2017 90.00p 91.50p 89.26p 91.50p 24645
13/12/2017 90.00p 90.25p 89.00p 90.00p 7794
12/12/2017 90.00p 90.40p 89.13p 90.00p 6630
11/12/2017 90.00p 90.70p 89.10p 90.00p 22193
08/12/2017 91.00p 91.00p 90.00p 90.00p 17975
07/12/2017 92.00p 92.83p 90.00p 91.00p 24932
06/12/2017 93.00p 93.75p 92.00p 92.00p 33802
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

*Close Price adjusted for both dividends and splits