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
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
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

*Close Price adjusted for both dividends and splits