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
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
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

*Close Price adjusted for both dividends and splits