Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Michelmersh Brick Holdings (MBH) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/03/2013 | 30.50p | 31.85p | 30.00p | 30.50p | 1000 |
| 07/03/2013 | 29.75p | 31.50p | 28.53p | 30.50p | 194883 |
| 06/03/2013 | 31.50p | 31.70p | 29.00p | 29.75p | 16525 |
| 05/03/2013 | 31.50p | 31.50p | 30.15p | 31.50p | 5000 |
| 04/03/2013 | 31.50p | 31.50p | 31.00p | 31.50p | 200000 |
| 01/03/2013 | 31.50p | 31.50p | 30.25p | 31.50p | 500 |
| 28/02/2013 | 31.50p | 32.06p | 30.25p | 31.50p | 80000 |
| 27/02/2013 | 31.50p | 31.50p | 30.25p | 31.50p | 14128 |
| 26/02/2013 | 31.50p | 32.81p | 30.10p | 31.50p | 50280 |
| 25/02/2013 | 31.50p | 31.50p | 30.00p | 31.50p | 464255 |
| 22/02/2013 | 31.50p | 32.00p | 29.00p | 31.50p | 397693 |
| 21/02/2013 | 32.00p | 32.00p | 30.30p | 31.50p | 26875 |
| 20/02/2013 | 32.00p | 32.30p | 32.00p | 32.00p | 10000 |
| 19/02/2013 | 32.00p | 32.00p | 32.00p | 32.00p | 265000 |
| 18/02/2013 | 32.00p | 32.40p | 30.20p | 32.00p | 59740 |
| 15/02/2013 | 32.00p | 32.50p | 30.20p | 32.00p | 14945 |
| 14/02/2013 | 32.00p | 32.88p | 30.60p | 32.00p | 17750 |
| 13/02/2013 | 32.00p | 33.00p | 30.50p | 32.00p | 26205 |
| 12/02/2013 | 31.50p | 33.20p | 30.00p | 32.00p | 40314 |
| 11/02/2013 | 31.50p | 32.70p | 30.00p | 31.50p | 83461 |
| 08/02/2013 | 31.50p | 33.00p | 30.00p | 31.50p | 163795 |
| 07/02/2013 | 27.00p | 33.00p | 27.00p | 31.00p | 784367 |
| 06/02/2013 | 29.50p | 29.50p | 26.30p | 27.00p | 39100 |
| 05/02/2013 | 29.75p | 31.00p | 29.00p | 29.50p | 9064 |
| 04/02/2013 | 29.37p | 30.63p | 29.00p | 29.75p | 135662 |
| 01/02/2013 | 28.25p | 30.03p | 27.51p | 29.37p | 38504 |
| 31/01/2013 | 27.50p | 29.00p | 26.00p | 28.25p | 391640 |
| 30/01/2013 | 26.50p | 27.55p | 26.00p | 26.50p | 33115 |
| 29/01/2013 | 26.00p | 27.00p | 26.00p | 26.50p | 39192 |
| 28/01/2013 | 26.75p | 27.00p | 24.00p | 26.00p | 16626 |
| 25/01/2013 | 27.50p | 27.50p | 26.50p | 26.75p | 14600 |
| 24/01/2013 | 26.50p | 28.00p | 26.50p | 27.50p | 38282 |
| 23/01/2013 | 26.75p | 26.75p | 25.30p | 26.50p | 7632 |
| 22/01/2013 | 27.25p | 27.25p | 26.00p | 26.75p | 15000 |
| 21/01/2013 | 27.50p | 29.00p | 26.29p | 27.25p | 109854 |
| 18/01/2013 | 27.50p | 28.85p | 27.50p | 27.50p | 3000 |
| 17/01/2013 | 29.00p | 31.11p | 26.55p | 27.50p | 148324 |
| 16/01/2013 | 26.00p | 29.37p | 26.00p | 29.00p | 176266 |
| 15/01/2013 | 26.37p | 27.00p | 25.50p | 25.50p | 105874 |
| 14/01/2013 | 23.50p | 27.00p | 23.50p | 26.37p | 70406 |
| 11/01/2013 | 20.50p | 25.00p | 20.50p | 23.50p | 81046 |
| 10/01/2013 | 20.50p | 21.00p | 20.02p | 20.50p | 4994 |
| 09/01/2013 | 20.50p | 20.85p | 20.25p | 20.50p | 24388 |
| 08/01/2013 | 20.50p | 20.50p | 20.50p | 20.50p | 134583 |
| 07/01/2013 | 20.25p | 21.00p | 20.00p | 20.50p | 28543 |
| 04/01/2013 | 20.25p | 20.25p | 20.00p | 20.25p | 24580 |
| 03/01/2013 | 21.00p | 21.00p | 20.00p | 20.25p | 45750 |
| 02/01/2013 | 21.00p | 21.50p | 19.78p | 21.00p | 188100 |
| 31/12/2012 | 21.00p | 21.00p | 20.25p | 21.00p | 0 |
| 28/12/2012 | 21.00p | 21.00p | 20.25p | 21.00p | 0 |
| 27/12/2012 | 20.25p | 21.00p | 20.25p | 21.00p | 3000 |
| 24/12/2012 | 20.00p | 21.00p | 20.00p | 20.25p | 25000 |
| 21/12/2012 | 20.00p | 20.00p | 19.52p | 20.00p | 4300 |
| 20/12/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 3300 |
| 19/12/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 500 |
| 18/12/2012 | 20.00p | 21.00p | 19.50p | 20.00p | 53118 |
| 17/12/2012 | 20.00p | 20.00p | 19.50p | 20.00p | 1000 |
| 14/12/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 12450 |
| 13/12/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 0 |
| 12/12/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 9516 |
| 11/12/2012 | 20.00p | 20.70p | 20.00p | 20.00p | 26900 |
| 10/12/2012 | 20.00p | 20.00p | 19.00p | 20.00p | 0 |
| 07/12/2012 | 20.00p | 20.00p | 19.00p | 20.00p | 15800 |
| 06/12/2012 | 20.00p | 20.50p | 20.00p | 20.00p | 4795 |
| 05/12/2012 | 20.00p | 20.00p | 19.00p | 20.00p | 0 |
| 04/12/2012 | 20.00p | 20.00p | 19.00p | 20.00p | 25000 |
| 03/12/2012 | 20.00p | 20.00p | 18.00p | 20.00p | 37013 |
| 30/11/2012 | 20.00p | 20.00p | 19.00p | 20.00p | 1000 |
| 29/11/2012 | 20.00p | 20.50p | 19.00p | 20.00p | 0 |
| 28/11/2012 | 20.50p | 20.50p | 19.00p | 20.00p | 263 |
| 27/11/2012 | 20.50p | 21.70p | 19.00p | 20.50p | 0 |
| 26/11/2012 | 20.50p | 21.70p | 19.00p | 20.50p | 0 |
| 23/11/2012 | 20.50p | 21.70p | 19.00p | 20.50p | 106880 |
| 22/11/2012 | 20.50p | 21.50p | 20.50p | 20.50p | 685 |
| 21/11/2012 | 20.50p | 20.50p | 19.50p | 20.50p | 8920 |
| 20/11/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 62214 |
| 19/11/2012 | 20.50p | 21.52p | 19.50p | 20.50p | 12100 |
| 16/11/2012 | 21.00p | 21.00p | 19.50p | 20.50p | 3000 |
| 15/11/2012 | 21.00p | 21.96p | 19.50p | 21.00p | 7087 |
| 14/11/2012 | 22.00p | 22.00p | 21.00p | 21.00p | 10000 |
| 13/11/2012 | 22.00p | 22.00p | 21.00p | 22.00p | 25000 |
| 12/11/2012 | 22.00p | 22.00p | 21.40p | 22.00p | 2088 |
| 09/11/2012 | 22.00p | 22.00p | 21.40p | 22.00p | 0 |
| 08/11/2012 | 22.00p | 22.00p | 21.40p | 22.00p | 1300 |
| 07/11/2012 | 22.00p | 22.00p | 21.50p | 22.00p | 2500 |
| 06/11/2012 | 21.00p | 22.50p | 21.00p | 22.00p | 13933 |
| 05/11/2012 | 21.00p | 21.00p | 19.75p | 21.00p | 40000 |
| 02/11/2012 | 21.00p | 21.00p | 19.64p | 21.00p | 20000 |
| 01/11/2012 | 21.50p | 22.50p | 21.00p | 21.00p | 0 |
| 31/10/2012 | 21.50p | 22.50p | 21.50p | 21.50p | 9755 |
| 30/10/2012 | 21.50p | 21.50p | 19.75p | 21.50p | 0 |
| 29/10/2012 | 20.00p | 21.50p | 19.75p | 21.50p | 45615 |
| 26/10/2012 | 20.00p | 20.50p | 19.75p | 20.00p | 0 |
| 25/10/2012 | 20.50p | 20.50p | 19.75p | 20.00p | 9270 |
| 24/10/2012 | 20.50p | 20.50p | 19.60p | 20.50p | 2708 |
| 23/10/2012 | 21.00p | 21.00p | 20.50p | 20.50p | 7000 |
| 22/10/2012 | 21.50p | 23.00p | 20.55p | 21.00p | 7349 |
| 19/10/2012 | 19.25p | 23.00p | 19.25p | 21.50p | 48355 |
| 18/10/2012 | 19.25p | 20.00p | 19.25p | 19.25p | 3000 |
| 17/10/2012 | 19.25p | 20.00p | 19.25p | 19.25p | 886 |
| 16/10/2012 | 19.25p | 20.50p | 18.74p | 19.25p | 0 |
| 15/10/2012 | 19.25p | 20.50p | 18.74p | 19.25p | 16123 |
| 12/10/2012 | 19.25p | 19.25p | 18.74p | 19.25p | 1400 |
| 11/10/2012 | 19.25p | 19.65p | 18.74p | 19.25p | 31445 |
| 10/10/2012 | 19.25p | 19.35p | 18.50p | 19.25p | 0 |
| 09/10/2012 | 19.25p | 19.35p | 18.50p | 19.25p | 0 |
| 08/10/2012 | 19.25p | 19.35p | 18.50p | 19.25p | 26671 |
| 05/10/2012 | 19.50p | 19.50p | 18.00p | 19.25p | 122833 |
| 04/10/2012 | 19.50p | 19.70p | 19.00p | 19.50p | 29899 |
| 03/10/2012 | 19.75p | 19.75p | 19.00p | 19.50p | 10400 |
| 02/10/2012 | 20.00p | 20.00p | 19.14p | 19.75p | 16000 |
| 01/10/2012 | 20.50p | 20.50p | 19.00p | 20.00p | 48439 |
| 28/09/2012 | 20.50p | 21.00p | 19.00p | 20.50p | 25000 |
| 27/09/2012 | 20.50p | 21.69p | 19.25p | 20.50p | 0 |
| 26/09/2012 | 20.25p | 21.69p | 19.25p | 20.50p | 300660 |
| 25/09/2012 | 19.00p | 21.00p | 18.00p | 20.25p | 126378 |
| 24/09/2012 | 18.25p | 20.00p | 17.50p | 19.00p | 35067 |
| 21/09/2012 | 20.75p | 20.75p | 20.00p | 20.50p | 3000 |
| 20/09/2012 | 20.75p | 20.75p | 19.88p | 20.75p | 10000 |
| 19/09/2012 | 20.75p | 20.75p | 19.88p | 20.75p | 4700 |
| 18/09/2012 | 20.50p | 21.64p | 19.80p | 20.75p | 5437 |
| 17/09/2012 | 20.00p | 23.00p | 20.00p | 20.50p | 50000 |
| 14/09/2012 | 20.00p | 20.00p | 19.00p | 20.00p | 11000 |
| 13/09/2012 | 20.00p | 21.00p | 19.00p | 20.00p | 8038 |
| 12/09/2012 | 20.00p | 20.00p | 19.00p | 20.00p | 5000 |
| 11/09/2012 | 20.00p | 21.50p | 19.00p | 20.00p | 0 |
| 10/09/2012 | 20.00p | 21.50p | 19.00p | 20.00p | 7082 |
| 07/09/2012 | 20.00p | 21.50p | 19.85p | 20.00p | 0 |
| 06/09/2012 | 20.50p | 21.50p | 19.85p | 20.00p | 19039 |
| 05/09/2012 | 21.00p | 21.00p | 19.85p | 20.50p | 5200 |
| 04/09/2012 | 21.00p | 21.00p | 19.84p | 21.00p | 3700 |
| 03/09/2012 | 21.50p | 21.50p | 21.00p | 21.00p | 3350 |
| 31/08/2012 | 21.75p | 23.00p | 21.00p | 21.50p | 0 |
| 30/08/2012 | 21.75p | 23.00p | 21.75p | 21.75p | 78 |
| 29/08/2012 | 21.75p | 23.00p | 21.25p | 21.75p | 0 |
| 28/08/2012 | 21.75p | 23.00p | 21.25p | 21.75p | 0 |
| 24/08/2012 | 21.75p | 23.00p | 21.25p | 21.75p | 0 |
| 23/08/2012 | 21.25p | 23.00p | 21.25p | 21.75p | 25000 |
| 22/08/2012 | 20.00p | 21.25p | 19.75p | 21.25p | 13937 |
| 21/08/2012 | 20.00p | 20.50p | 20.00p | 20.00p | 2370 |
| 20/08/2012 | 20.00p | 20.00p | 19.75p | 20.00p | 0 |
| 17/08/2012 | 20.00p | 20.00p | 19.75p | 20.00p | 3240 |
| 16/08/2012 | 20.00p | 20.00p | 19.75p | 20.00p | 4020 |
| 15/08/2012 | 20.00p | 20.50p | 20.00p | 20.00p | 5861 |
| 14/08/2012 | 20.00p | 20.45p | 19.50p | 20.00p | 7000 |
| 13/08/2012 | 19.00p | 20.00p | 19.00p | 19.50p | 30000 |
| 10/08/2012 | 19.00p | 20.00p | 19.00p | 19.00p | 0 |
| 09/08/2012 | 19.00p | 20.00p | 19.00p | 19.00p | 33950 |
| 08/08/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 20000 |
| 07/08/2012 | 19.00p | 19.90p | 19.00p | 19.00p | 5691 |
| 06/08/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 5000 |
| 03/08/2012 | 19.00p | 20.00p | 19.00p | 19.00p | 0 |
| 02/08/2012 | 19.00p | 20.00p | 19.00p | 19.00p | 0 |
| 01/08/2012 | 19.00p | 20.00p | 19.00p | 19.00p | 6100 |
| 31/07/2012 | 19.00p | 20.00p | 19.00p | 19.00p | 7563 |
| 30/07/2012 | 19.00p | 20.00p | 19.00p | 19.00p | 14975 |
| 27/07/2012 | 19.00p | 19.40p | 18.00p | 19.00p | 0 |
| 26/07/2012 | 19.00p | 19.40p | 18.00p | 19.00p | 37567 |
| 25/07/2012 | 19.00p | 19.00p | 18.00p | 19.00p | 1800 |
| 24/07/2012 | 19.00p | 19.43p | 18.00p | 19.00p | 6517 |
| 23/07/2012 | 19.50p | 19.50p | 18.00p | 19.00p | 6700 |
| 20/07/2012 | 20.00p | 20.00p | 18.00p | 19.50p | 5000 |
| 19/07/2012 | 21.00p | 21.00p | 18.00p | 20.00p | 45053 |
| 18/07/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 17/07/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 5000 |
| 16/07/2012 | 21.00p | 21.00p | 19.30p | 21.00p | 0 |
| 13/07/2012 | 21.00p | 21.00p | 19.30p | 21.00p | 3395 |
| 12/07/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 8550 |
| 11/07/2012 | 21.00p | 21.00p | 19.30p | 21.00p | 1698 |
| 10/07/2012 | 20.00p | 21.00p | 19.25p | 21.00p | 6100 |
| 09/07/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 0 |
| 06/07/2012 | 20.50p | 21.00p | 20.00p | 20.00p | 6010 |
| 05/07/2012 | 21.00p | 21.00p | 20.00p | 20.50p | 8317 |
| 04/07/2012 | 21.00p | 21.50p | 20.00p | 21.00p | 0 |
| 03/07/2012 | 20.50p | 21.50p | 20.00p | 21.00p | 39662 |
| 02/07/2012 | 20.50p | 20.50p | 19.15p | 20.50p | 22167 |
| 29/06/2012 | 20.50p | 20.75p | 20.50p | 20.50p | 0 |
| 28/06/2012 | 20.50p | 20.75p | 20.50p | 20.50p | 19591 |
| 27/06/2012 | 21.00p | 21.00p | 19.30p | 20.50p | 20500 |
| 26/06/2012 | 20.50p | 21.00p | 20.50p | 21.00p | 33643 |
| 25/06/2012 | 20.50p | 20.50p | 19.00p | 20.50p | 1200 |
| 22/06/2012 | 21.00p | 21.00p | 18.36p | 20.50p | 22563 |
| 21/06/2012 | 21.00p | 21.00p | 19.71p | 21.00p | 9000 |
| 20/06/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 880 |
| 19/06/2012 | 21.00p | 21.10p | 20.00p | 21.00p | 20350 |
| 18/06/2012 | 21.00p | 21.00p | 20.75p | 21.00p | 0 |
| 15/06/2012 | 21.00p | 21.00p | 20.75p | 21.00p | 0 |
| 14/06/2012 | 20.75p | 21.00p | 20.75p | 21.00p | 2000 |
| 13/06/2012 | 21.00p | 21.00p | 20.00p | 20.75p | 7667 |
| 12/06/2012 | 22.00p | 22.00p | 19.00p | 21.00p | 55000 |
| 11/06/2012 | 22.00p | 22.68p | 20.00p | 22.00p | 8000 |
| 08/06/2012 | 21.00p | 22.00p | 21.00p | 22.00p | 23653 |
| 07/06/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 4350 |
| 06/06/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 200 |
| 01/06/2012 | 21.00p | 21.20p | 21.00p | 21.00p | 1000 |
| 31/05/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 1070 |
| 30/05/2012 | 21.50p | 21.50p | 21.00p | 21.00p | 11673 |
| 29/05/2012 | 21.50p | 22.50p | 20.00p | 21.50p | 0 |
| 28/05/2012 | 22.00p | 22.50p | 20.00p | 21.50p | 26962 |
| 25/05/2012 | 22.00p | 22.00p | 21.25p | 22.00p | 25000 |
*Close Price adjusted for both dividends and splits