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
20/12/2013 58.00p 58.00p 57.75p 58.00p 32600
19/12/2013 56.50p 59.36p 56.50p 58.00p 68721
18/12/2013 57.00p 58.00p 56.50p 56.50p 27301
17/12/2013 57.00p 58.00p 55.50p 55.50p 39996
16/12/2013 57.00p 58.00p 55.00p 57.00p 84035
13/12/2013 57.50p 58.00p 56.30p 57.00p 97074
12/12/2013 58.00p 58.10p 57.00p 57.75p 15721
11/12/2013 58.00p 59.50p 57.25p 59.50p 166696
10/12/2013 58.50p 58.50p 57.20p 58.00p 19391
09/12/2013 58.50p 59.70p 58.50p 58.50p 57500
06/12/2013 58.50p 59.70p 58.50p 59.50p 66935
05/12/2013 55.50p 59.70p 55.50p 58.50p 234510
04/12/2013 57.50p 57.50p 54.40p 55.50p 71169
03/12/2013 58.00p 59.00p 57.00p 57.50p 131014
02/12/2013 58.00p 59.00p 58.00p 58.00p 24524
29/11/2013 58.25p 58.50p 57.60p 58.00p 112564
28/11/2013 59.50p 60.23p 57.80p 58.25p 144135
27/11/2013 59.50p 60.34p 58.82p 59.50p 151451
26/11/2013 57.00p 60.90p 56.00p 59.50p 237868
25/11/2013 55.50p 60.91p 54.80p 57.50p 282410
22/11/2013 54.75p 56.94p 54.75p 56.00p 1362266
21/11/2013 54.50p 55.80p 53.50p 54.75p 107736
20/11/2013 53.50p 56.00p 53.50p 54.50p 332552
19/11/2013 51.00p 55.00p 44.78p 53.50p 2444821
18/11/2013 53.25p 53.25p 52.15p 53.25p 13530
15/11/2013 53.25p 53.25p 52.00p 53.25p 26451
14/11/2013 53.25p 53.25p 50.50p 53.25p 103869
13/11/2013 53.25p 54.00p 52.00p 53.25p 90786
12/11/2013 53.25p 53.25p 52.00p 53.25p 36349
11/11/2013 53.25p 53.30p 52.13p 53.25p 36317
08/11/2013 53.25p 53.50p 52.00p 53.25p 76442
07/11/2013 53.75p 54.50p 53.00p 53.25p 58376
06/11/2013 53.75p 54.12p 53.20p 53.75p 11118
05/11/2013 53.50p 54.50p 53.50p 53.75p 327091
04/11/2013 53.50p 54.50p 53.24p 53.50p 30959
01/11/2013 53.50p 54.40p 53.19p 53.50p 44643
31/10/2013 53.50p 54.40p 53.15p 53.50p 48372
30/10/2013 53.75p 54.62p 53.05p 53.50p 44106
29/10/2013 53.75p 54.62p 52.50p 53.75p 33229
28/10/2013 54.75p 54.80p 53.20p 53.75p 21482
25/10/2013 55.50p 55.50p 54.51p 54.75p 133097
24/10/2013 55.50p 55.50p 54.00p 55.50p 35603
23/10/2013 55.50p 55.63p 54.00p 55.50p 56764
22/10/2013 54.00p 55.77p 53.50p 55.50p 488068
21/10/2013 53.00p 54.70p 51.74p 54.00p 856491
18/10/2013 52.00p 55.00p 52.00p 53.00p 120656
17/10/2013 52.00p 52.16p 50.50p 52.00p 25750
16/10/2013 50.50p 51.00p 49.00p 50.50p 82379
15/10/2013 50.50p 51.00p 49.00p 50.50p 25282
14/10/2013 51.00p 51.40p 49.00p 51.00p 57543
11/10/2013 51.00p 51.50p 50.00p 51.00p 42454
10/10/2013 54.00p 54.00p 51.00p 51.00p 87116
09/10/2013 54.50p 55.10p 53.00p 53.50p 33325
08/10/2013 53.00p 55.80p 52.72p 54.50p 500761
07/10/2013 49.00p 56.00p 48.60p 53.00p 254102
04/10/2013 46.25p 50.00p 46.15p 49.00p 140001
03/10/2013 46.00p 47.00p 46.00p 46.25p 219070
02/10/2013 46.00p 46.92p 45.82p 46.00p 28325
01/10/2013 46.00p 46.80p 45.00p 46.00p 91748
30/09/2013 46.00p 47.00p 45.60p 46.00p 74663
27/09/2013 46.00p 47.50p 45.80p 46.00p 107574
26/09/2013 45.50p 47.00p 45.50p 46.00p 171218
25/09/2013 45.00p 45.75p 44.56p 45.50p 42928
24/09/2013 43.25p 45.90p 43.15p 45.00p 128760
23/09/2013 44.25p 45.00p 43.00p 43.25p 321591
20/09/2013 44.50p 44.70p 44.00p 44.25p 84507
19/09/2013 44.50p 45.98p 44.00p 44.50p 83322
18/09/2013 44.00p 45.00p 43.00p 44.50p 107906
17/09/2013 43.00p 45.00p 42.68p 44.00p 51361
16/09/2013 42.50p 44.00p 42.20p 43.00p 107325
13/09/2013 42.00p 43.00p 41.76p 42.50p 69454
12/09/2013 42.00p 43.00p 41.70p 42.00p 82652
11/09/2013 40.50p 43.00p 40.50p 42.00p 79204
10/09/2013 40.50p 41.49p 39.75p 40.50p 7624
09/09/2013 40.50p 41.01p 39.55p 40.50p 5000
06/09/2013 40.50p 41.50p 39.50p 40.50p 73122
05/09/2013 38.50p 43.00p 38.50p 40.50p 516023
04/09/2013 37.75p 39.50p 36.00p 38.50p 185481
03/09/2013 37.00p 39.00p 34.00p 37.75p 258655
02/09/2013 39.00p 41.00p 35.00p 37.00p 1786767
30/08/2013 40.00p 40.00p 38.00p 39.00p 85965
29/08/2013 40.00p 40.00p 39.00p 40.00p 27843
28/08/2013 39.50p 40.00p 38.10p 40.00p 18776
27/08/2013 40.50p 40.67p 39.50p 39.50p 52665
23/08/2013 41.00p 41.00p 40.00p 41.00p 38401
22/08/2013 41.00p 41.10p 40.00p 41.00p 114211
21/08/2013 41.00p 41.75p 40.00p 41.00p 232189
20/08/2013 41.00p 41.50p 40.00p 41.00p 59819
19/08/2013 39.50p 42.00p 39.50p 41.00p 98200
16/08/2013 39.50p 40.00p 39.24p 39.50p 9956
15/08/2013 39.50p 41.00p 39.24p 39.50p 49251
14/08/2013 37.00p 41.00p 37.00p 39.50p 33619
13/08/2013 37.00p 37.80p 37.00p 37.00p 16650
12/08/2013 37.50p 39.00p 37.00p 37.00p 27183
09/08/2013 37.50p 39.00p 37.50p 37.50p 6579
08/08/2013 37.50p 38.94p 36.00p 37.50p 45327
07/08/2013 36.00p 38.00p 36.00p 36.50p 43884
06/08/2013 36.00p 36.96p 35.75p 36.00p 50062
05/08/2013 36.00p 37.00p 35.60p 36.00p 26148
02/08/2013 36.50p 37.90p 35.13p 36.00p 61153
01/08/2013 36.50p 37.40p 36.50p 36.50p 7000
31/07/2013 37.50p 37.90p 36.50p 36.50p 16163
30/07/2013 37.50p 39.00p 37.00p 37.50p 0
29/07/2013 39.00p 39.00p 37.00p 37.50p 44336
26/07/2013 39.00p 39.70p 38.50p 39.00p 32943
25/07/2013 37.50p 39.90p 37.50p 39.00p 182933
24/07/2013 37.50p 39.50p 37.50p 37.50p 208595
23/07/2013 35.50p 39.25p 35.50p 37.50p 92828
22/07/2013 35.50p 37.00p 34.87p 35.50p 55000
19/07/2013 37.50p 38.40p 36.15p 36.50p 13265
18/07/2013 36.50p 38.55p 36.00p 37.50p 10507
17/07/2013 34.75p 37.00p 34.75p 36.50p 41171
16/07/2013 34.00p 37.00p 33.68p 34.75p 102246
15/07/2013 32.00p 36.00p 32.00p 34.00p 231230
12/07/2013 30.75p 32.50p 29.80p 32.00p 56477
11/07/2013 30.00p 30.75p 30.00p 30.75p 0
10/07/2013 30.00p 30.20p 30.00p 30.00p 46351
09/07/2013 30.50p 30.80p 29.00p 30.00p 10800
08/07/2013 30.50p 30.50p 29.20p 30.50p 8745
05/07/2013 32.00p 32.00p 29.20p 30.50p 52000
04/07/2013 31.00p 32.50p 31.00p 32.00p 56263
03/07/2013 31.00p 32.00p 30.00p 31.00p 0
02/07/2013 31.00p 32.00p 30.00p 31.00p 0
01/07/2013 31.00p 32.00p 30.00p 31.00p 0
28/06/2013 31.50p 31.50p 30.00p 31.00p 5500
27/06/2013 31.50p 32.00p 31.50p 31.50p 56
26/06/2013 31.50p 31.50p 30.00p 31.50p 37500
25/06/2013 31.50p 32.00p 31.00p 31.50p 0
24/06/2013 32.00p 32.00p 31.00p 31.50p 530
21/06/2013 32.00p 32.50p 31.00p 32.00p 77500
20/06/2013 31.50p 33.00p 31.50p 32.00p 6210
19/06/2013 31.50p 33.00p 30.75p 31.50p 508710
18/06/2013 31.50p 32.40p 30.75p 31.50p 0
17/06/2013 31.50p 32.40p 30.75p 31.50p 4106
14/06/2013 31.50p 32.40p 31.50p 31.50p 100
13/06/2013 32.00p 32.00p 31.40p 31.50p 4350
12/06/2013 32.00p 33.00p 31.40p 32.00p 16886
11/06/2013 32.00p 33.00p 31.00p 32.00p 31825
10/06/2013 31.50p 32.75p 30.50p 32.00p 40962
07/06/2013 31.00p 32.73p 30.50p 31.50p 12263
06/06/2013 31.00p 31.50p 31.00p 31.00p 15000
05/06/2013 31.50p 31.50p 30.00p 31.00p 13800
04/06/2013 32.00p 32.00p 30.50p 31.50p 8832
03/06/2013 32.00p 33.00p 32.00p 32.00p 2985
31/05/2013 32.50p 33.00p 31.00p 32.00p 12700
30/05/2013 32.50p 33.25p 32.50p 32.50p 3662
29/05/2013 33.00p 33.00p 30.50p 32.50p 703330
28/05/2013 31.00p 32.00p 30.40p 30.50p 12882
24/05/2013 30.50p 32.00p 29.87p 31.00p 46442
23/05/2013 30.50p 32.00p 29.80p 30.50p 31153
22/05/2013 31.50p 32.55p 29.50p 30.50p 91859
21/05/2013 31.50p 32.55p 31.50p 31.50p 13072
20/05/2013 30.50p 33.00p 30.50p 31.50p 37951
17/05/2013 31.50p 33.00p 30.50p 30.50p 24115
16/05/2013 30.00p 33.20p 29.25p 31.50p 188687
15/05/2013 28.50p 31.74p 28.50p 30.00p 203785
14/05/2013 27.50p 28.50p 26.00p 28.00p 19072
13/05/2013 27.50p 28.50p 27.50p 27.50p 1400
10/05/2013 29.00p 29.00p 26.20p 27.50p 41778
09/05/2013 29.00p 29.00p 28.00p 29.00p 7700
08/05/2013 29.00p 29.00p 28.00p 29.00p 7125
07/05/2013 29.00p 29.00p 28.00p 29.00p 0
03/05/2013 29.00p 29.00p 28.00p 29.00p 500
02/05/2013 29.00p 29.80p 28.00p 29.00p 0
01/05/2013 29.50p 29.80p 28.00p 29.00p 0
30/04/2013 29.50p 29.80p 28.00p 29.50p 14405
29/04/2013 30.25p 30.25p 28.50p 29.50p 45234
26/04/2013 30.25p 30.85p 29.50p 30.25p 0
25/04/2013 30.25p 30.85p 29.50p 30.25p 0
24/04/2013 30.25p 30.85p 29.50p 30.25p 45000
23/04/2013 30.25p 30.25p 29.50p 30.25p 2121
22/04/2013 30.50p 30.50p 30.00p 30.25p 7500
19/04/2013 30.50p 30.60p 30.00p 30.50p 11593
18/04/2013 30.50p 31.00p 30.00p 30.50p 0
17/04/2013 30.50p 31.00p 30.00p 30.50p 0
16/04/2013 31.00p 31.00p 30.00p 30.50p 26250
15/04/2013 30.00p 31.50p 30.00p 31.00p 12000
12/04/2013 29.50p 30.00p 29.10p 30.00p 8745
11/04/2013 28.50p 29.90p 28.50p 29.50p 35400
10/04/2013 28.50p 28.50p 27.00p 28.50p 0
09/04/2013 28.50p 28.50p 27.00p 28.50p 3093
08/04/2013 29.00p 29.00p 26.00p 28.50p 23053
05/04/2013 31.00p 31.00p 28.00p 29.00p 43469
04/04/2013 31.00p 31.20p 30.00p 31.00p 3918
03/04/2013 31.50p 31.60p 31.00p 31.00p 8925
02/04/2013 31.50p 31.50p 30.00p 31.50p 31178
28/03/2013 32.00p 32.00p 30.00p 31.50p 1300
27/03/2013 32.00p 32.00p 31.00p 32.00p 4523
26/03/2013 32.00p 32.00p 29.00p 32.00p 43118
25/03/2013 34.00p 34.00p 31.00p 32.00p 107928
22/03/2013 35.25p 36.00p 33.00p 34.50p 153631
21/03/2013 31.25p 35.50p 31.25p 35.50p 122548
20/03/2013 31.25p 31.96p 31.25p 31.25p 3912
19/03/2013 31.25p 31.87p 30.50p 31.25p 4692
18/03/2013 31.00p 32.25p 31.00p 31.25p 40000
15/03/2013 31.00p 31.00p 30.24p 31.00p 20000
14/03/2013 31.00p 32.00p 30.25p 31.00p 5122
13/03/2013 31.00p 31.90p 30.20p 31.00p 110760
12/03/2013 31.00p 31.50p 30.00p 31.00p 30000
11/03/2013 30.50p 32.00p 29.35p 31.00p 7213

*Close Price adjusted for both dividends and splits