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
26/06/2014 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
11/03/2014 65.75p 67.00p 65.61p 66.50p 30784
10/03/2014 66.00p 66.00p 65.15p 65.75p 53882
07/03/2014 65.75p 66.40p 65.30p 66.00p 56072
06/03/2014 66.50p 66.50p 65.07p 65.75p 95288
05/03/2014 66.00p 66.85p 65.80p 66.50p 161959
04/03/2014 66.50p 66.90p 65.25p 66.00p 185136
03/03/2014 67.25p 68.10p 66.00p 66.50p 152714
28/02/2014 67.25p 68.10p 66.60p 67.25p 23655
27/02/2014 67.75p 67.90p 66.00p 67.25p 179326
26/02/2014 68.00p 68.45p 67.10p 67.75p 46205
25/02/2014 67.50p 68.70p 67.25p 68.00p 141398
24/02/2014 66.50p 67.85p 66.25p 67.50p 32584
21/02/2014 67.00p 67.00p 66.00p 66.50p 107312
20/02/2014 67.50p 67.83p 66.32p 67.00p 84220
19/02/2014 67.50p 68.00p 67.02p 67.50p 60074
18/02/2014 66.75p 67.50p 66.00p 67.50p 53834
17/02/2014 68.50p 68.70p 66.00p 66.75p 80226
14/02/2014 68.25p 68.95p 68.00p 68.50p 54182
13/02/2014 68.50p 69.00p 68.01p 68.25p 42187
12/02/2014 68.50p 68.80p 68.00p 68.50p 24896
11/02/2014 68.50p 68.90p 68.00p 68.50p 72764
10/02/2014 69.00p 69.90p 68.00p 68.50p 147650
07/02/2014 66.75p 70.00p 66.55p 69.00p 163366
06/02/2014 67.00p 67.70p 65.02p 66.75p 93734
05/02/2014 66.50p 68.00p 66.10p 67.00p 41897
04/02/2014 68.50p 69.01p 65.25p 66.50p 44195
03/02/2014 68.50p 71.00p 68.00p 68.50p 102254
31/01/2014 65.00p 66.65p 64.90p 66.00p 54397
30/01/2014 64.50p 65.60p 64.25p 65.00p 138173
29/01/2014 67.50p 67.65p 63.58p 64.50p 187768
28/01/2014 68.50p 68.50p 64.64p 67.50p 206916
27/01/2014 70.00p 70.70p 68.00p 68.50p 61356
24/01/2014 68.00p 72.50p 68.00p 70.00p 176958
23/01/2014 67.00p 68.25p 66.91p 68.00p 40644
22/01/2014 68.25p 69.00p 66.00p 67.00p 280280
21/01/2014 69.50p 69.95p 65.30p 68.25p 222629
20/01/2014 72.25p 73.35p 69.10p 69.50p 148587
17/01/2014 73.50p 73.79p 72.10p 72.25p 79581
16/01/2014 73.00p 74.00p 73.00p 73.50p 141578
15/01/2014 73.50p 74.00p 72.50p 73.00p 122473
14/01/2014 73.50p 74.90p 73.00p 73.75p 99857
13/01/2014 71.00p 74.50p 71.00p 73.50p 328007
10/01/2014 74.00p 74.30p 71.00p 71.00p 158958
09/01/2014 74.50p 74.95p 72.00p 74.00p 214210
08/01/2014 74.50p 75.00p 72.48p 74.50p 314117
07/01/2014 72.00p 75.20p 71.75p 75.00p 697042
06/01/2014 70.50p 73.96p 70.00p 72.00p 301023
03/01/2014 69.50p 72.00p 69.45p 70.50p 1119960
02/01/2014 70.50p 73.90p 68.00p 69.50p 460526
31/12/2013 68.50p 73.00p 68.00p 70.50p 328167
30/12/2013 62.00p 69.50p 61.00p 68.00p 702532
27/12/2013 58.00p 59.88p 58.00p 58.50p 48284
24/12/2013 58.00p 58.80p 58.00p 58.00p 17300
23/12/2013 58.00p 58.50p 57.80p 58.00p 11100
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

*Close Price adjusted for both dividends and splits