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
23/12/2014 70.50p 71.50p 70.00p 70.50p 177644
22/12/2014 68.00p 70.50p 68.00p 70.50p 203138
19/12/2014 68.50p 69.00p 66.50p 68.00p 15940
18/12/2014 69.50p 70.00p 67.00p 68.50p 52374
17/12/2014 67.37p 72.05p 66.55p 69.50p 142253
16/12/2014 66.00p 68.00p 64.60p 67.00p 24272
15/12/2014 62.75p 68.00p 61.00p 66.00p 208609
12/12/2014 60.00p 61.00p 59.74p 60.00p 25185
11/12/2014 60.00p 61.00p 59.40p 60.00p 18247
10/12/2014 60.00p 60.75p 59.50p 60.00p 21006
09/12/2014 60.00p 60.10p 59.20p 60.00p 14127
08/12/2014 60.00p 60.50p 59.00p 60.00p 117282
05/12/2014 59.75p 60.00p 59.00p 60.00p 26183
04/12/2014 59.75p 59.79p 58.63p 59.75p 5195
03/12/2014 59.75p 59.79p 58.55p 59.75p 260509
02/12/2014 60.00p 60.00p 59.00p 59.75p 61411
01/12/2014 60.00p 60.20p 59.00p 60.00p 654484
28/11/2014 61.00p 61.00p 59.00p 60.00p 48096
27/11/2014 61.50p 61.50p 60.00p 61.00p 47613
26/11/2014 61.50p 61.70p 60.00p 61.50p 51566
25/11/2014 57.50p 62.78p 57.50p 61.50p 255913
24/11/2014 56.50p 58.04p 56.00p 57.50p 157058
21/11/2014 58.00p 58.40p 55.00p 56.50p 37272
20/11/2014 60.50p 60.50p 57.00p 58.00p 47284
19/11/2014 60.50p 60.50p 59.00p 60.50p 111284
18/11/2014 60.50p 60.50p 59.00p 60.50p 11242
17/11/2014 60.50p 60.80p 59.00p 60.50p 47013
14/11/2014 60.50p 60.90p 59.00p 60.50p 25204
13/11/2014 60.50p 61.00p 59.25p 60.50p 7946
12/11/2014 60.50p 61.00p 59.00p 60.50p 54692
11/11/2014 60.50p 64.00p 59.00p 60.50p 56076
10/11/2014 62.00p 62.95p 59.00p 60.50p 27117
07/11/2014 62.00p 62.98p 60.75p 62.00p 11073
06/11/2014 62.00p 63.00p 60.00p 62.00p 25791
05/11/2014 62.00p 63.00p 59.50p 62.00p 65241
04/11/2014 63.00p 63.00p 60.04p 62.00p 32000
03/11/2014 63.00p 63.80p 62.00p 63.00p 20553
31/10/2014 61.50p 64.00p 61.50p 63.00p 56688
30/10/2014 61.50p 61.99p 61.50p 61.50p 3000
29/10/2014 59.00p 61.99p 58.15p 61.50p 151584
28/10/2014 59.00p 59.50p 59.00p 59.00p 10000
27/10/2014 59.00p 59.53p 58.13p 59.00p 233149
24/10/2014 59.00p 59.00p 58.50p 59.00p 390854
23/10/2014 59.00p 59.00p 59.00p 59.00p 717
22/10/2014 59.00p 59.00p 59.00p 59.00p 1000
21/10/2014 59.00p 59.00p 58.00p 59.00p 83200
20/10/2014 63.00p 63.00p 57.25p 59.00p 78538
17/10/2014 63.00p 63.00p 61.25p 63.00p 9595
16/10/2014 65.50p 65.50p 61.00p 63.00p 42375
15/10/2014 65.50p 65.50p 64.20p 65.50p 11408
14/10/2014 65.50p 65.50p 65.00p 65.50p 8852
13/10/2014 66.00p 66.00p 65.00p 65.50p 168688
10/10/2014 67.00p 67.00p 65.00p 66.00p 25809
09/10/2014 66.50p 67.00p 66.00p 67.00p 11793
08/10/2014 66.00p 66.40p 66.00p 66.25p 302054
07/10/2014 66.00p 66.47p 66.00p 66.00p 22005
06/10/2014 66.00p 67.50p 66.00p 66.00p 101170
03/10/2014 66.00p 67.00p 65.20p 66.00p 91776
02/10/2014 66.00p 66.00p 65.20p 66.00p 10570
01/10/2014 67.00p 67.00p 65.00p 66.00p 6116
30/09/2014 67.00p 67.00p 66.00p 67.00p 6829
29/09/2014 67.00p 67.00p 66.00p 67.00p 2078
26/09/2014 67.50p 67.60p 66.00p 67.00p 27000
25/09/2014 69.50p 69.50p 66.00p 67.50p 20984
24/09/2014 69.75p 69.75p 68.00p 69.50p 2020977
23/09/2014 69.75p 69.75p 68.88p 69.75p 4909
22/09/2014 69.75p 69.80p 68.88p 69.75p 18943
19/09/2014 69.75p 69.83p 68.88p 69.75p 24700
18/09/2014 69.75p 69.83p 68.88p 69.75p 607
17/09/2014 69.75p 70.00p 69.75p 69.75p 2000
16/09/2014 69.75p 70.00p 69.00p 69.75p 6890
15/09/2014 70.00p 70.16p 69.30p 69.75p 22687
12/09/2014 70.00p 70.16p 69.34p 70.00p 8595
11/09/2014 70.00p 70.20p 69.50p 70.00p 93638
10/09/2014 70.00p 70.00p 70.00p 70.00p 0
09/09/2014 70.00p 70.40p 69.30p 70.00p 7508
08/09/2014 70.00p 70.70p 69.30p 70.00p 116768
05/09/2014 70.00p 70.48p 69.52p 70.00p 9034
04/09/2014 70.00p 71.00p 69.90p 70.00p 52333
03/09/2014 71.00p 71.20p 69.50p 70.00p 175074
02/09/2014 71.25p 71.38p 69.75p 70.00p 25368
01/09/2014 71.00p 71.75p 70.70p 71.25p 84726
29/08/2014 67.50p 71.40p 67.50p 71.00p 74989
28/08/2014 66.00p 68.12p 65.54p 67.50p 17364
27/08/2014 64.50p 66.50p 64.38p 66.00p 35501
26/08/2014 64.50p 64.85p 64.00p 64.50p 3992
22/08/2014 64.50p 65.75p 64.00p 64.50p 521104
21/08/2014 64.50p 64.50p 64.05p 64.50p 9927
20/08/2014 64.50p 64.50p 64.00p 64.50p 3690
19/08/2014 64.50p 64.89p 64.00p 64.50p 102500
18/08/2014 65.00p 65.00p 62.00p 64.50p 303330
15/08/2014 65.50p 65.50p 63.00p 65.00p 74461
14/08/2014 65.50p 65.50p 65.00p 65.50p 4858
13/08/2014 64.50p 65.50p 63.00p 65.50p 651977
12/08/2014 64.00p 64.92p 63.00p 64.50p 81142
11/08/2014 66.00p 66.00p 63.00p 64.00p 43818
08/08/2014 67.00p 67.00p 64.00p 66.00p 31150
07/08/2014 68.00p 68.00p 65.00p 67.00p 24601
06/08/2014 68.50p 68.50p 67.40p 68.00p 27520
05/08/2014 68.75p 69.10p 68.08p 68.50p 27397
04/08/2014 68.75p 69.29p 68.20p 68.75p 14098
01/08/2014 68.75p 69.29p 68.20p 68.75p 2140
31/07/2014 69.00p 69.29p 68.20p 68.75p 14353
30/07/2014 68.50p 69.49p 68.15p 69.00p 18761
29/07/2014 68.50p 70.00p 68.10p 68.50p 32674
28/07/2014 69.50p 69.99p 65.00p 68.50p 187927
25/07/2014 69.25p 70.00p 69.10p 69.50p 51036
24/07/2014 69.50p 70.00p 69.21p 69.25p 20512
23/07/2014 69.75p 70.45p 69.10p 69.50p 36031
22/07/2014 70.00p 70.45p 69.50p 69.75p 20087
21/07/2014 73.50p 73.98p 69.00p 70.00p 105808
18/07/2014 72.75p 73.12p 72.10p 72.75p 14253
17/07/2014 73.00p 74.50p 72.40p 72.75p 21187
16/07/2014 73.00p 74.50p 73.00p 73.00p 12916
15/07/2014 73.00p 73.20p 72.01p 73.00p 659
14/07/2014 73.00p 73.40p 72.00p 73.00p 16499
11/07/2014 73.25p 73.50p 72.00p 73.00p 61089
10/07/2014 73.87p 74.00p 72.60p 73.25p 86280
09/07/2014 74.00p 74.39p 73.65p 73.87p 46803
08/07/2014 74.00p 74.45p 73.50p 74.00p 108409
07/07/2014 72.25p 75.00p 72.25p 74.00p 152842
04/07/2014 72.25p 72.50p 72.03p 72.25p 454526
03/07/2014 72.25p 72.43p 72.00p 72.25p 20865
02/07/2014 73.37p 73.37p 70.63p 72.25p 66229
01/07/2014 73.62p 74.14p 73.00p 73.37p 47690
30/06/2014 74.12p 75.50p 73.62p 73.62p 9360
27/06/2014 74.12p 74.20p 74.00p 74.12p 23310
26/06/2014 74.25p 74.25p 73.75p 74.12p 51108
25/06/2014 74.25p 76.50p 74.00p 74.25p 410
24/06/2014 74.62p 74.62p 74.00p 74.25p 47344
23/06/2014 75.25p 75.80p 74.50p 74.62p 45839
20/06/2014 75.25p 75.85p 75.25p 75.25p 5565
19/06/2014 75.75p 75.90p 74.88p 75.25p 156286
18/06/2014 75.75p 76.00p 75.50p 75.75p 18568
17/06/2014 75.75p 76.00p 75.58p 75.75p 52526
16/06/2014 75.75p 76.00p 75.50p 75.75p 35942
13/06/2014 75.75p 75.99p 75.50p 75.75p 16700
12/06/2014 77.00p 78.00p 75.75p 75.75p 121907
11/06/2014 77.00p 77.39p 76.50p 77.00p 70716
10/06/2014 77.00p 78.00p 76.55p 77.00p 165056
09/06/2014 76.75p 78.00p 76.25p 77.00p 127173
06/06/2014 76.75p 78.50p 76.10p 76.75p 47323
05/06/2014 76.50p 77.68p 76.00p 76.75p 95212
04/06/2014 75.50p 76.50p 75.30p 76.50p 45234
03/06/2014 74.75p 77.50p 74.75p 75.50p 151976
02/06/2014 74.00p 75.49p 73.00p 74.75p 372312
30/05/2014 72.00p 75.00p 72.00p 74.00p 345760
29/05/2014 70.75p 70.75p 68.50p 69.50p 136220
28/05/2014 70.75p 72.50p 70.00p 70.75p 23101
27/05/2014 70.75p 70.75p 70.00p 70.75p 14172
23/05/2014 70.75p 70.75p 70.00p 70.75p 10638
22/05/2014 71.00p 71.00p 70.25p 70.75p 7488
21/05/2014 69.50p 71.90p 68.00p 71.00p 72133
20/05/2014 68.50p 69.50p 67.00p 68.00p 44261
19/05/2014 70.00p 70.00p 67.00p 68.50p 37700
16/05/2014 70.50p 70.80p 69.00p 70.00p 28826
15/05/2014 70.50p 71.00p 70.00p 70.50p 1096368
14/05/2014 72.00p 72.00p 70.00p 70.50p 55846
13/05/2014 72.00p 72.00p 71.60p 72.00p 2788
12/05/2014 72.00p 74.00p 71.60p 74.00p 10902
09/05/2014 72.00p 74.00p 71.57p 74.00p 4377
08/05/2014 72.00p 72.25p 72.00p 72.00p 22057
07/05/2014 71.25p 72.50p 71.00p 72.00p 162816
06/05/2014 71.25p 72.00p 71.00p 71.25p 10292
02/05/2014 71.25p 72.40p 70.90p 71.25p 54512
01/05/2014 71.00p 72.50p 70.40p 71.25p 60162
30/04/2014 71.00p 72.50p 71.00p 71.00p 47971
29/04/2014 72.25p 72.32p 69.89p 71.00p 80056
28/04/2014 72.25p 72.32p 72.07p 72.25p 34170
25/04/2014 72.25p 72.38p 72.10p 72.25p 11350
24/04/2014 72.25p 72.50p 72.00p 72.25p 9691
23/04/2014 72.25p 72.32p 72.00p 72.25p 50405
22/04/2014 72.25p 72.95p 72.07p 72.25p 65783
17/04/2014 72.25p 72.40p 72.15p 72.25p 20336
16/04/2014 72.25p 72.43p 72.23p 72.25p 10137
15/04/2014 72.25p 72.47p 72.00p 72.25p 63573
14/04/2014 72.50p 72.99p 72.00p 72.25p 158955
11/04/2014 72.75p 72.95p 72.40p 72.50p 45525
10/04/2014 72.25p 74.50p 72.25p 72.75p 42631
09/04/2014 72.25p 74.00p 71.70p 72.25p 63812
08/04/2014 71.00p 73.59p 71.00p 72.25p 126002
07/04/2014 69.50p 71.70p 69.50p 71.00p 101720
04/04/2014 69.50p 70.00p 69.20p 69.50p 124675
03/04/2014 70.50p 71.50p 68.66p 70.00p 2065426
02/04/2014 70.50p 71.00p 70.35p 70.50p 23908
01/04/2014 70.50p 70.95p 70.28p 70.50p 45789
31/03/2014 70.75p 72.00p 70.50p 70.50p 52308
28/03/2014 71.00p 72.50p 70.56p 72.50p 76103
27/03/2014 68.50p 73.40p 68.50p 71.00p 182032
26/03/2014 68.25p 68.50p 67.00p 68.50p 235540
25/03/2014 67.25p 68.00p 67.25p 67.75p 87876
24/03/2014 67.25p 67.40p 67.00p 67.25p 87267
21/03/2014 67.25p 67.50p 67.19p 67.25p 131058
20/03/2014 67.25p 67.40p 67.18p 67.25p 24516
19/03/2014 67.25p 67.50p 67.00p 67.25p 90598
18/03/2014 67.25p 67.25p 67.01p 67.25p 20080
17/03/2014 67.25p 69.50p 67.00p 69.50p 16542
14/03/2014 67.00p 67.75p 66.72p 67.25p 38243
13/03/2014 66.50p 67.70p 66.50p 67.00p 28713
12/03/2014 66.50p 66.95p 66.25p 66.50p 3315

*Close Price adjusted for both dividends and splits