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
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
24/05/2012 21.50p 22.50p 21.50p 22.00p 6256
23/05/2012 22.50p 22.50p 21.00p 21.50p 2900
22/05/2012 21.50p 23.75p 21.50p 22.50p 102500
21/05/2012 22.00p 22.50p 20.00p 21.50p 10456
18/05/2012 23.00p 23.00p 22.00p 22.00p 6000
17/05/2012 23.50p 23.50p 20.00p 23.00p 10198
16/05/2012 23.50p 23.65p 22.00p 23.50p 15850
15/05/2012 22.75p 23.50p 22.75p 23.50p 13413
14/05/2012 23.50p 23.50p 21.00p 22.75p 46649
11/05/2012 23.00p 23.50p 23.00p 23.50p 5000
10/05/2012 23.00p 23.40p 23.00p 23.00p 374
09/05/2012 23.50p 23.50p 22.00p 23.00p 5016
08/05/2012 23.50p 23.50p 23.50p 23.50p 0
04/05/2012 23.50p 23.50p 23.50p 23.50p 0
03/05/2012 23.50p 23.50p 23.50p 23.50p 4900
02/05/2012 23.50p 24.50p 22.00p 23.50p 0
01/05/2012 24.50p 24.50p 22.00p 23.50p 19247
30/04/2012 24.50p 24.50p 24.00p 24.50p 14000
27/04/2012 24.00p 24.50p 24.00p 24.50p 27393
26/04/2012 24.00p 24.45p 23.00p 24.00p 7150
25/04/2012 24.00p 24.00p 23.00p 24.00p 2943
24/04/2012 24.00p 24.00p 24.00p 24.00p 0
23/04/2012 24.00p 24.00p 24.00p 24.00p 5000
20/04/2012 23.50p 24.00p 23.50p 24.00p 291
19/04/2012 23.50p 23.50p 23.50p 23.50p 2000
18/04/2012 23.00p 23.50p 22.00p 23.50p 23089
17/04/2012 23.00p 23.00p 22.00p 23.00p 0
16/04/2012 23.00p 23.00p 22.00p 23.00p 5500
13/04/2012 23.00p 23.00p 22.00p 23.00p 20406
12/04/2012 23.00p 23.35p 22.00p 23.00p 6418
11/04/2012 24.00p 24.00p 22.00p 23.00p 24958
10/04/2012 24.00p 24.00p 22.00p 24.00p 31095
05/04/2012 24.00p 24.00p 23.00p 24.00p 34500
04/04/2012 24.00p 24.00p 23.25p 24.00p 2600
03/04/2012 24.00p 24.00p 23.00p 24.00p 600
02/04/2012 24.00p 24.00p 23.00p 24.00p 5900
30/03/2012 25.00p 25.00p 23.00p 24.00p 22311
29/03/2012 25.00p 26.40p 25.00p 25.00p 40769
28/03/2012 27.00p 28.00p 25.00p 26.00p 112800
27/03/2012 27.00p 28.24p 25.50p 27.00p 3888
26/03/2012 26.50p 28.00p 25.20p 27.00p 29141
23/03/2012 24.50p 24.95p 23.00p 24.50p 0
22/03/2012 24.50p 24.95p 23.00p 24.50p 41056
21/03/2012 24.50p 25.50p 23.00p 24.50p 29540
20/03/2012 24.50p 25.00p 23.00p 24.50p 22900
19/03/2012 24.25p 25.00p 23.00p 24.50p 22422
16/03/2012 24.00p 24.30p 20.00p 24.25p 171013
15/03/2012 24.50p 25.00p 23.00p 24.00p 28750
14/03/2012 24.50p 25.00p 23.00p 24.50p 18870
13/03/2012 24.50p 25.00p 23.00p 24.50p 71571
12/03/2012 24.50p 26.00p 23.75p 24.50p 8055
09/03/2012 26.00p 26.41p 24.50p 24.50p 11100
08/03/2012 26.00p 26.90p 26.00p 26.00p 1858
07/03/2012 25.00p 27.00p 25.00p 26.00p 13000
06/03/2012 25.50p 27.00p 24.16p 25.00p 4900
05/03/2012 24.50p 26.00p 24.50p 25.50p 7300
02/03/2012 24.50p 24.50p 24.00p 24.50p 591
01/03/2012 24.50p 26.50p 24.50p 24.50p 24008
29/02/2012 24.50p 25.61p 23.00p 24.50p 1170
28/02/2012 24.50p 26.00p 23.00p 24.50p 7484
27/02/2012 24.50p 24.50p 23.87p 24.50p 2606
24/02/2012 24.25p 25.50p 24.25p 24.50p 84900
23/02/2012 24.25p 24.25p 23.73p 24.25p 7890
22/02/2012 24.25p 25.50p 23.73p 24.25p 10405
21/02/2012 24.12p 25.00p 23.70p 24.25p 8900
20/02/2012 24.12p 25.50p 23.50p 24.12p 45000
17/02/2012 24.00p 25.00p 24.00p 24.12p 35961
16/02/2012 26.00p 26.00p 23.00p 24.00p 219843
15/02/2012 26.50p 26.50p 23.57p 26.00p 15000
14/02/2012 26.50p 26.50p 25.00p 26.50p 2490
13/02/2012 27.00p 27.19p 25.00p 26.50p 29229
10/02/2012 27.00p 27.00p 26.00p 27.00p 7200
09/02/2012 27.00p 27.00p 25.00p 27.00p 15150

*Close Price adjusted for both dividends and splits