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
26/07/2016 56.50p 57.00p 56.50p 56.75p 458302
25/07/2016 57.50p 58.10p 55.00p 56.50p 551157
22/07/2016 56.50p 57.30p 54.25p 55.50p 151572
21/07/2016 58.00p 58.23p 56.50p 57.50p 78667
20/07/2016 58.00p 61.94p 58.00p 58.00p 194745
19/07/2016 58.00p 59.00p 57.22p 58.00p 37320
18/07/2016 59.00p 59.50p 58.00p 58.00p 36092
15/07/2016 59.00p 59.60p 58.00p 59.00p 73793
14/07/2016 58.00p 59.68p 58.00p 59.00p 90338
13/07/2016 58.25p 60.96p 57.65p 58.00p 157514
12/07/2016 54.00p 59.40p 53.00p 58.25p 200210
11/07/2016 53.50p 55.00p 52.00p 54.00p 95401
08/07/2016 52.50p 53.70p 50.00p 53.50p 169266
07/07/2016 52.00p 52.90p 50.20p 52.50p 50180
06/07/2016 57.50p 57.60p 51.00p 52.00p 192831
05/07/2016 60.50p 61.00p 57.00p 57.50p 113137
04/07/2016 61.50p 61.50p 59.00p 60.50p 103412
01/07/2016 61.50p 61.50p 61.00p 61.50p 30000
30/06/2016 61.00p 61.50p 60.00p 61.50p 64286
29/06/2016 64.00p 64.00p 59.40p 61.00p 281660
28/06/2016 60.00p 64.40p 59.20p 64.00p 45171
27/06/2016 65.00p 66.50p 59.10p 59.50p 115993
24/06/2016 63.00p 66.00p 60.00p 65.00p 208025
23/06/2016 68.50p 68.70p 67.30p 68.00p 141389
22/06/2016 66.50p 68.90p 66.00p 68.50p 90306
21/06/2016 68.50p 68.50p 66.15p 66.50p 123967
20/06/2016 66.50p 68.80p 66.50p 68.50p 63764
17/06/2016 66.50p 66.90p 65.00p 66.50p 45852
16/06/2016 67.25p 67.40p 65.20p 66.50p 32915
15/06/2016 65.50p 67.70p 65.50p 67.25p 54818
14/06/2016 69.50p 69.50p 65.00p 65.50p 137685
13/06/2016 69.00p 69.80p 68.00p 69.50p 77969
10/06/2016 67.50p 69.80p 67.09p 69.00p 83841
09/06/2016 67.50p 68.50p 67.09p 67.50p 6010
08/06/2016 67.50p 68.00p 67.00p 67.50p 58428
07/06/2016 68.00p 68.80p 67.00p 67.50p 143129
06/06/2016 69.00p 69.00p 67.15p 68.00p 104926
03/06/2016 69.00p 69.60p 68.12p 69.00p 35379
02/06/2016 69.00p 70.00p 68.12p 69.00p 17164
01/06/2016 68.50p 69.50p 67.12p 69.00p 47077
31/05/2016 71.00p 71.00p 67.00p 68.50p 58905
27/05/2016 71.50p 71.50p 68.00p 71.00p 95041
26/05/2016 71.50p 72.00p 71.00p 72.00p 70936
25/05/2016 70.50p 72.60p 70.50p 72.25p 75514
24/05/2016 71.50p 71.90p 70.00p 70.50p 55026
23/05/2016 73.50p 73.50p 70.00p 71.50p 144801
20/05/2016 74.00p 74.00p 73.00p 73.50p 36567
19/05/2016 74.50p 74.50p 73.00p 74.00p 27591
18/05/2016 74.50p 74.70p 74.11p 74.50p 73197
17/05/2016 74.50p 74.60p 74.11p 74.50p 2555
16/05/2016 74.50p 75.00p 74.00p 74.50p 74644
13/05/2016 76.00p 76.16p 73.25p 74.50p 24364
12/05/2016 77.50p 77.50p 75.40p 76.00p 50182
11/05/2016 77.50p 78.41p 75.75p 77.50p 10870
10/05/2016 81.00p 81.70p 76.00p 77.50p 116031
09/05/2016 80.00p 80.95p 79.55p 80.50p 11016
06/05/2016 80.00p 80.95p 78.48p 80.00p 3090
05/05/2016 79.50p 80.95p 78.50p 80.00p 89558
04/05/2016 79.50p 80.50p 79.50p 79.50p 15100
03/05/2016 78.50p 80.70p 77.50p 79.50p 9406
29/04/2016 78.00p 80.00p 77.24p 78.50p 21624
28/04/2016 81.00p 81.17p 77.22p 78.00p 58664
27/04/2016 81.00p 81.78p 81.00p 81.00p 11852
26/04/2016 81.00p 81.40p 80.02p 81.00p 406857
25/04/2016 79.50p 82.00p 78.20p 81.00p 68200
22/04/2016 79.00p 80.25p 77.80p 79.50p 49821
21/04/2016 79.00p 80.70p 77.30p 79.00p 49482
20/04/2016 78.50p 81.00p 77.12p 79.00p 36832
19/04/2016 80.00p 80.00p 76.20p 78.50p 99060
18/04/2016 81.00p 82.50p 78.00p 80.00p 95241
15/04/2016 81.00p 82.56p 79.80p 81.00p 34044
14/04/2016 80.00p 82.08p 78.60p 81.00p 61127
13/04/2016 82.00p 82.40p 80.00p 81.00p 53380
12/04/2016 82.50p 82.70p 81.00p 82.00p 46729
11/04/2016 82.50p 82.80p 80.10p 82.50p 93151
08/04/2016 83.50p 83.95p 82.00p 83.50p 37129
07/04/2016 83.50p 84.00p 79.84p 83.50p 1933763
06/04/2016 83.50p 85.00p 82.00p 83.50p 67517
05/04/2016 83.50p 83.80p 82.06p 83.50p 42073
04/04/2016 85.00p 86.50p 82.06p 83.50p 63181
01/04/2016 82.50p 87.00p 82.50p 85.00p 143770
31/03/2016 82.00p 84.00p 80.75p 82.50p 371146
30/03/2016 82.00p 83.76p 80.00p 82.00p 53226
29/03/2016 79.00p 84.00p 79.00p 82.00p 156627
24/03/2016 78.50p 80.00p 77.30p 79.00p 103200
23/03/2016 77.00p 78.50p 77.00p 78.50p 20855
22/03/2016 74.50p 77.72p 74.40p 77.00p 170621
21/03/2016 81.50p 83.00p 73.50p 74.50p 395583
18/03/2016 78.00p 79.00p 77.00p 78.50p 168324
17/03/2016 78.00p 78.80p 77.00p 78.00p 63237
16/03/2016 78.50p 78.95p 77.20p 78.00p 28372
15/03/2016 78.50p 79.00p 77.30p 78.50p 29245
14/03/2016 78.50p 79.25p 77.20p 78.50p 33358
11/03/2016 78.50p 79.25p 77.00p 78.50p 13778
10/03/2016 79.00p 79.50p 78.00p 78.50p 45258
09/03/2016 78.50p 79.50p 78.00p 79.00p 41563
08/03/2016 78.00p 80.50p 78.00p 78.50p 47836
07/03/2016 78.00p 78.04p 77.12p 78.00p 42577
04/03/2016 78.00p 79.00p 77.12p 78.00p 15087
03/03/2016 78.00p 79.50p 77.00p 78.00p 30584
02/03/2016 78.00p 78.00p 77.00p 78.00p 21386
01/03/2016 78.00p 78.00p 75.00p 78.00p 237306
29/02/2016 78.00p 78.00p 77.00p 78.00p 13464
26/02/2016 77.50p 78.50p 77.00p 78.00p 44043
25/02/2016 77.50p 77.80p 76.30p 77.50p 1086970
24/02/2016 78.00p 78.00p 76.30p 77.50p 36488
23/02/2016 78.00p 78.00p 76.00p 78.00p 54825
22/02/2016 80.00p 80.00p 77.00p 78.00p 47905
19/02/2016 80.00p 80.00p 79.00p 80.00p 37219
18/02/2016 80.00p 80.00p 79.00p 80.00p 136390
17/02/2016 80.00p 81.50p 79.06p 80.00p 39760
16/02/2016 80.00p 80.00p 79.06p 80.00p 16600
15/02/2016 79.50p 80.00p 78.50p 80.00p 33409
12/02/2016 80.00p 80.00p 78.00p 79.50p 45218
11/02/2016 81.50p 81.50p 79.00p 80.00p 104945
10/02/2016 81.00p 81.90p 80.00p 81.50p 13320
09/02/2016 81.00p 82.00p 80.00p 81.00p 395745
08/02/2016 82.50p 83.00p 80.50p 81.00p 250058
05/02/2016 80.50p 83.00p 80.50p 82.50p 178819
04/02/2016 80.50p 80.80p 80.00p 80.50p 151507
03/02/2016 83.00p 83.60p 80.00p 80.50p 241476
02/02/2016 83.50p 83.90p 82.00p 83.50p 67194
01/02/2016 77.50p 84.00p 76.90p 83.50p 213509
29/01/2016 75.50p 75.50p 75.00p 75.50p 12065
28/01/2016 75.50p 75.50p 75.00p 75.50p 33533
27/01/2016 75.50p 75.50p 75.05p 75.50p 12891
26/01/2016 75.50p 76.50p 74.00p 75.50p 167008
25/01/2016 75.50p 77.50p 75.00p 75.50p 56394
22/01/2016 74.50p 75.88p 74.50p 75.50p 332131
21/01/2016 74.50p 74.68p 73.10p 74.00p 54868
20/01/2016 74.50p 75.25p 73.00p 74.50p 117326
19/01/2016 70.25p 74.50p 70.00p 74.50p 217850
18/01/2016 72.25p 72.25p 67.00p 70.25p 372908
15/01/2016 73.50p 73.68p 71.10p 72.25p 133922
14/01/2016 77.50p 77.50p 70.50p 74.50p 680802
13/01/2016 80.50p 80.50p 77.00p 77.50p 249694
12/01/2016 84.50p 84.72p 79.00p 80.50p 146588
11/01/2016 86.50p 86.50p 84.00p 84.50p 65355
08/01/2016 88.50p 89.00p 85.50p 86.50p 73456
07/01/2016 90.50p 90.92p 87.40p 88.50p 48950
06/01/2016 90.00p 91.50p 88.25p 90.50p 87101
05/01/2016 92.00p 92.00p 88.50p 90.00p 38518
04/01/2016 93.50p 94.40p 91.00p 92.00p 41543
31/12/2015 93.50p 93.95p 92.06p 93.50p 8664
30/12/2015 93.50p 93.90p 91.10p 93.50p 39699
29/12/2015 93.50p 94.22p 91.50p 93.50p 23947
24/12/2015 93.00p 93.00p 91.05p 93.00p 1319
23/12/2015 93.00p 93.70p 91.05p 93.00p 2553
22/12/2015 93.00p 94.00p 90.91p 93.00p 77065
21/12/2015 93.00p 93.50p 92.20p 93.00p 3298
18/12/2015 93.50p 93.50p 92.00p 93.00p 24050
17/12/2015 93.50p 93.65p 93.00p 93.50p 1570
16/12/2015 93.50p 93.50p 92.00p 93.50p 3651
15/12/2015 93.50p 93.70p 93.50p 93.50p 7635
14/12/2015 94.00p 94.40p 92.00p 93.50p 27437
11/12/2015 94.00p 94.40p 93.25p 94.00p 60857
10/12/2015 93.50p 94.60p 92.84p 94.00p 38485
09/12/2015 95.00p 95.00p 92.66p 93.50p 57914
08/12/2015 96.00p 96.50p 94.12p 95.00p 28410
07/12/2015 96.50p 97.50p 95.55p 96.00p 16305
04/12/2015 96.50p 97.50p 95.75p 96.50p 37955
03/12/2015 97.00p 98.00p 96.25p 96.50p 34859
02/12/2015 98.00p 98.00p 96.00p 97.00p 88348
01/12/2015 96.00p 100.00p 96.00p 98.00p 46504
30/11/2015 94.50p 98.00p 94.50p 96.00p 34331
27/11/2015 93.50p 95.94p 92.60p 94.50p 37896
26/11/2015 90.50p 95.19p 90.50p 93.50p 113486
25/11/2015 85.00p 91.00p 85.00p 90.50p 339614
24/11/2015 84.50p 86.00p 83.05p 85.00p 84552
23/11/2015 89.00p 89.95p 83.00p 84.50p 177243
20/11/2015 91.50p 91.50p 88.50p 89.00p 113999
19/11/2015 91.50p 91.50p 90.20p 91.50p 21324
18/11/2015 91.50p 92.50p 90.48p 91.50p 54976
17/11/2015 91.50p 92.82p 90.45p 91.50p 11598
16/11/2015 93.00p 93.00p 90.10p 91.50p 40287
13/11/2015 93.00p 94.00p 91.30p 93.00p 15934
12/11/2015 93.50p 94.00p 91.30p 93.00p 16679
11/11/2015 93.50p 95.00p 92.20p 93.50p 4826
10/11/2015 94.00p 95.20p 91.00p 93.50p 38115
09/11/2015 96.50p 96.50p 92.00p 94.00p 39422
06/11/2015 96.50p 98.00p 95.55p 96.50p 45680
05/11/2015 96.50p 98.00p 95.72p 96.50p 123072
04/11/2015 96.00p 100.00p 95.00p 96.50p 266545
03/11/2015 94.00p 96.98p 92.00p 96.00p 107102
02/11/2015 92.00p 95.56p 91.82p 94.00p 158064
30/10/2015 91.00p 93.00p 91.00p 92.00p 56538
29/10/2015 93.50p 93.80p 90.00p 91.00p 69869
28/10/2015 94.00p 94.00p 93.00p 93.50p 41615
27/10/2015 95.00p 95.50p 93.00p 94.00p 107983
26/10/2015 94.50p 95.70p 93.00p 95.00p 110252
23/10/2015 90.00p 95.22p 90.00p 94.50p 192023
22/10/2015 90.50p 90.50p 89.00p 90.00p 87741
21/10/2015 92.00p 92.20p 89.10p 90.00p 103535
20/10/2015 94.50p 94.50p 89.30p 92.00p 145189
19/10/2015 105.50p 106.50p 92.00p 94.50p 401385
16/10/2015 105.50p 105.50p 100.00p 101.50p 105553
15/10/2015 106.00p 107.20p 105.00p 105.50p 969194
14/10/2015 105.00p 107.00p 103.00p 106.00p 136678
13/10/2015 107.00p 108.00p 105.10p 106.00p 47658
12/10/2015 107.00p 108.00p 106.00p 107.00p 869951

*Close Price adjusted for both dividends and splits