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
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
21/02/2017 49.50p 49.99p 49.00p 49.50p 225592
20/02/2017 50.75p 50.75p 48.00p 49.50p 132880
17/02/2017 51.00p 51.00p 50.00p 50.75p 36771
16/02/2017 51.00p 51.25p 50.15p 51.00p 33375
15/02/2017 51.00p 51.50p 50.13p 51.00p 338438
14/02/2017 51.00p 51.00p 50.10p 51.00p 68839
13/02/2017 51.00p 51.40p 50.00p 51.00p 37067
10/02/2017 51.00p 51.50p 50.00p 51.00p 302419
09/02/2017 52.00p 53.50p 50.25p 51.00p 156203
08/02/2017 52.00p 52.35p 51.20p 52.00p 444557
07/02/2017 53.00p 53.00p 51.35p 52.00p 156986
06/02/2017 53.00p 54.50p 52.00p 53.00p 5318
03/02/2017 52.50p 54.00p 52.20p 53.00p 169930
02/02/2017 52.50p 53.37p 52.20p 52.50p 6171
01/02/2017 50.50p 54.00p 50.50p 52.50p 92274
31/01/2017 53.50p 53.50p 50.00p 50.50p 223842
30/01/2017 53.50p 54.00p 53.00p 53.50p 65982
27/01/2017 53.50p 54.00p 53.04p 53.50p 15911
26/01/2017 53.50p 54.00p 53.02p 53.50p 24915
25/01/2017 55.00p 55.70p 53.00p 53.50p 73500
24/01/2017 54.50p 56.75p 53.98p 55.00p 80410
23/01/2017 52.00p 55.00p 52.00p 54.50p 190939
20/01/2017 51.50p 53.00p 51.50p 52.00p 77198
19/01/2017 52.50p 53.00p 51.25p 51.50p 196238
18/01/2017 51.00p 53.25p 50.00p 52.50p 255095
17/01/2017 51.00p 51.70p 50.00p 51.00p 149148
16/01/2017 50.50p 51.00p 49.00p 51.00p 596321
13/01/2017 48.75p 49.70p 48.50p 49.50p 325796
12/01/2017 50.50p 50.50p 48.60p 48.75p 73053
11/01/2017 48.00p 49.50p 48.00p 49.50p 442207
10/01/2017 49.50p 49.72p 48.50p 49.00p 236499
09/01/2017 50.25p 50.70p 48.82p 49.50p 243760
06/01/2017 49.25p 50.70p 49.25p 50.25p 376254
05/01/2017 48.25p 49.35p 47.88p 49.25p 771776
04/01/2017 46.50p 49.00p 46.22p 48.25p 626679
03/01/2017 49.00p 49.50p 45.00p 46.50p 253350
30/12/2016 49.00p 49.35p 48.00p 49.00p 31677
29/12/2016 49.50p 49.60p 48.00p 49.00p 20793
28/12/2016 49.50p 50.00p 49.00p 49.50p 77791
23/12/2016 49.50p 49.80p 49.00p 49.50p 5880
22/12/2016 48.50p 49.80p 48.00p 49.50p 286994
21/12/2016 48.50p 48.70p 48.00p 48.50p 15502
20/12/2016 49.00p 49.12p 48.00p 48.50p 80502
19/12/2016 49.75p 49.80p 49.00p 49.00p 478738
16/12/2016 49.75p 50.00p 49.50p 49.75p 148696
15/12/2016 49.75p 50.00p 49.58p 49.75p 74352
14/12/2016 49.50p 49.99p 49.50p 49.75p 192407
13/12/2016 49.50p 50.00p 49.20p 49.50p 54720
12/12/2016 50.00p 50.10p 49.00p 49.50p 126546
09/12/2016 50.00p 50.32p 49.30p 50.00p 44000
08/12/2016 49.25p 50.70p 49.25p 50.00p 123852
07/12/2016 49.00p 49.75p 48.66p 49.25p 20288
06/12/2016 48.50p 49.00p 48.50p 49.00p 44226
05/12/2016 48.50p 49.00p 48.23p 48.50p 281828
02/12/2016 49.25p 49.37p 48.18p 48.50p 70593
01/12/2016 49.75p 49.75p 49.00p 49.25p 220822
30/11/2016 49.75p 49.85p 49.55p 49.75p 84145
29/11/2016 49.75p 49.90p 49.63p 49.75p 20961
28/11/2016 49.75p 49.95p 49.63p 49.75p 10051
25/11/2016 49.75p 50.10p 49.63p 49.75p 181906
24/11/2016 49.75p 49.75p 49.70p 49.75p 9575
23/11/2016 49.75p 49.99p 49.50p 49.75p 133066
22/11/2016 49.75p 50.00p 49.55p 49.75p 202636
21/11/2016 49.75p 50.00p 49.50p 49.75p 121178
18/11/2016 49.75p 51.50p 49.50p 49.75p 147334
17/11/2016 49.50p 50.00p 49.50p 49.75p 57095
16/11/2016 50.75p 50.75p 49.35p 49.50p 160158
15/11/2016 50.75p 50.75p 50.00p 50.75p 48365
14/11/2016 50.50p 50.75p 50.00p 50.75p 46925
11/11/2016 52.25p 52.62p 50.00p 50.50p 216366
10/11/2016 48.25p 52.00p 48.00p 51.75p 654157
09/11/2016 49.13p 49.13p 47.00p 48.25p 126123
08/11/2016 49.25p 49.25p 49.00p 49.13p 27948
07/11/2016 49.25p 49.30p 49.00p 49.25p 133872
04/11/2016 49.38p 49.50p 49.15p 49.25p 149345
03/11/2016 49.63p 49.69p 49.22p 49.38p 81164
02/11/2016 49.88p 49.88p 49.00p 49.63p 55334
01/11/2016 49.88p 49.98p 49.75p 49.88p 99742
31/10/2016 49.88p 50.00p 49.50p 49.88p 298494
28/10/2016 49.88p 50.00p 49.75p 49.88p 136831
27/10/2016 49.88p 50.00p 49.75p 49.88p 135512
26/10/2016 49.88p 49.95p 49.80p 49.88p 49162
25/10/2016 49.75p 50.00p 49.50p 49.88p 610226
24/10/2016 51.25p 51.25p 49.30p 49.75p 776288
21/10/2016 51.00p 53.00p 50.05p 51.25p 2026306
20/10/2016 62.50p 63.00p 62.02p 63.00p 1095
19/10/2016 63.00p 63.00p 62.00p 62.50p 49052
18/10/2016 63.25p 63.40p 62.04p 63.00p 37538
17/10/2016 63.00p 63.35p 61.50p 63.25p 31347
14/10/2016 63.25p 63.35p 63.00p 63.00p 31183
13/10/2016 63.50p 63.50p 63.00p 63.25p 270627
12/10/2016 64.00p 64.80p 63.50p 63.50p 192184
11/10/2016 64.00p 64.00p 63.00p 64.00p 135270
10/10/2016 64.50p 65.00p 63.00p 64.00p 98709
07/10/2016 66.50p 66.50p 64.10p 64.50p 58829
06/10/2016 66.50p 66.70p 66.00p 66.50p 77542
05/10/2016 66.50p 66.85p 66.00p 66.50p 166817
04/10/2016 67.50p 67.70p 66.15p 66.50p 160302
03/10/2016 67.50p 67.80p 67.00p 67.50p 309168
30/09/2016 67.50p 67.80p 67.00p 67.50p 3933
29/09/2016 67.50p 68.00p 67.06p 67.50p 24378
28/09/2016 67.50p 67.95p 66.50p 67.50p 104620
27/09/2016 67.50p 68.00p 66.60p 67.50p 132748
26/09/2016 69.25p 69.25p 66.50p 67.50p 114825
23/09/2016 69.25p 69.40p 68.50p 69.25p 20250
22/09/2016 69.00p 69.88p 68.50p 69.25p 25656
21/09/2016 68.50p 69.90p 68.04p 69.50p 102100
20/09/2016 71.00p 71.00p 68.00p 68.50p 69448
19/09/2016 72.50p 72.50p 70.00p 71.00p 39078
16/09/2016 72.50p 72.80p 71.00p 72.50p 26973
15/09/2016 74.00p 74.50p 71.50p 72.50p 167647
14/09/2016 73.50p 74.60p 72.65p 74.00p 14025
13/09/2016 73.50p 74.80p 72.00p 73.50p 48905
12/09/2016 75.50p 75.50p 71.08p 73.50p 59036
09/09/2016 78.00p 78.00p 74.24p 75.50p 60435
08/09/2016 79.00p 79.50p 78.00p 79.00p 44033
07/09/2016 78.00p 82.50p 78.00p 79.00p 393036
06/09/2016 77.50p 79.00p 76.55p 78.00p 38672
05/09/2016 79.00p 79.00p 76.72p 77.50p 60813
02/09/2016 78.00p 79.90p 76.04p 79.00p 61514
01/09/2016 75.50p 79.00p 74.93p 78.00p 155276
31/08/2016 78.00p 78.00p 74.93p 75.50p 64848
30/08/2016 79.00p 80.70p 77.75p 78.00p 159722
26/08/2016 78.50p 81.00p 77.44p 79.00p 100404
25/08/2016 74.50p 80.00p 73.60p 78.50p 160196
24/08/2016 71.00p 75.90p 71.00p 74.50p 161099
23/08/2016 71.00p 72.00p 70.80p 71.00p 66621
22/08/2016 71.50p 73.00p 70.00p 71.00p 11902
19/08/2016 71.50p 73.00p 70.50p 71.50p 32077
18/08/2016 71.50p 73.00p 70.00p 71.50p 58378
17/08/2016 70.00p 73.00p 69.60p 71.50p 65823
16/08/2016 69.75p 71.00p 69.00p 69.25p 127314
15/08/2016 69.00p 69.96p 68.40p 69.75p 41329
12/08/2016 67.50p 71.01p 67.50p 69.00p 58112
11/08/2016 68.00p 68.00p 66.00p 67.50p 35969
10/08/2016 66.00p 70.90p 65.66p 68.00p 102172
09/08/2016 66.50p 67.52p 65.40p 66.00p 58572
08/08/2016 67.00p 68.30p 65.38p 66.50p 48137
05/08/2016 69.00p 69.50p 65.38p 67.00p 47523
04/08/2016 68.00p 69.90p 67.62p 69.00p 168250
03/08/2016 63.50p 70.00p 62.50p 68.00p 367641
02/08/2016 63.00p 64.00p 61.90p 63.50p 145344
01/08/2016 62.00p 64.00p 59.30p 63.00p 311576
29/07/2016 56.25p 63.58p 56.00p 62.00p 443625
28/07/2016 56.25p 56.40p 56.00p 56.25p 354907
27/07/2016 56.75p 56.75p 56.00p 56.25p 382510

*Close Price adjusted for both dividends and splits