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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Michelmersh Brick Holdings (MBH) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 104.00p | 105.00p | 103.00p | 103.50p | 20614 |
| 12/03/2025 | 104.50p | 106.00p | 103.00p | 104.00p | 13941 |
| 11/03/2025 | 105.00p | 106.00p | 103.00p | 104.50p | 48951 |
| 10/03/2025 | 104.50p | 107.00p | 103.55p | 105.00p | 88088 |
| 07/03/2025 | 103.50p | 106.00p | 103.00p | 104.50p | 41136 |
| 06/03/2025 | 103.50p | 103.88p | 103.02p | 103.50p | 184171 |
| 05/03/2025 | 105.00p | 106.00p | 103.00p | 103.50p | 398026 |
| 04/03/2025 | 106.00p | 107.00p | 104.04p | 105.00p | 115726 |
| 03/03/2025 | 106.50p | 108.00p | 105.00p | 106.00p | 61515 |
| 28/02/2025 | 107.25p | 108.50p | 106.00p | 106.00p | 70443 |
| 27/02/2025 | 107.25p | 108.50p | 106.45p | 107.25p | 76130 |
| 26/02/2025 | 107.25p | 108.00p | 106.45p | 108.00p | 54791 |
| 25/02/2025 | 108.00p | 109.00p | 107.00p | 108.00p | 82785 |
| 24/02/2025 | 109.00p | 110.00p | 107.40p | 108.00p | 177426 |
| 21/02/2025 | 109.50p | 110.00p | 108.00p | 109.00p | 7759 |
| 20/02/2025 | 109.50p | 110.00p | 109.00p | 109.50p | 134998 |
| 19/02/2025 | 108.50p | 110.00p | 107.50p | 109.25p | 280064 |
| 18/02/2025 | 107.25p | 110.00p | 106.50p | 108.50p | 66484 |
| 17/02/2025 | 106.50p | 108.00p | 105.00p | 107.25p | 47358 |
| 14/02/2025 | 106.00p | 107.66p | 105.00p | 106.50p | 64057 |
| 13/02/2025 | 107.00p | 108.00p | 105.00p | 106.00p | 94364 |
| 12/02/2025 | 107.00p | 108.00p | 106.00p | 107.00p | 128106 |
| 11/02/2025 | 107.00p | 107.94p | 106.00p | 107.00p | 142348 |
| 10/02/2025 | 107.50p | 108.91p | 106.00p | 107.00p | 118845 |
| 07/02/2025 | 109.00p | 110.00p | 107.00p | 107.50p | 66227 |
| 06/02/2025 | 107.00p | 110.00p | 106.00p | 109.00p | 126906 |
| 05/02/2025 | 107.00p | 109.00p | 106.00p | 107.00p | 86787 |
| 04/02/2025 | 107.00p | 109.00p | 106.00p | 107.00p | 96315 |
| 03/02/2025 | 108.50p | 110.00p | 106.05p | 108.50p | 222751 |
| 31/01/2025 | 108.50p | 111.00p | 107.06p | 109.00p | 272950 |
| 30/01/2025 | 108.00p | 110.00p | 107.12p | 108.50p | 118437 |
| 29/01/2025 | 106.00p | 111.00p | 105.00p | 108.00p | 207962 |
| 28/01/2025 | 104.00p | 106.00p | 104.00p | 105.50p | 267028 |
| 27/01/2025 | 104.00p | 105.00p | 102.00p | 104.00p | 71866 |
| 24/01/2025 | 105.00p | 105.80p | 104.00p | 105.00p | 45529 |
| 23/01/2025 | 105.00p | 106.00p | 104.45p | 106.00p | 32983 |
| 22/01/2025 | 104.50p | 106.00p | 104.00p | 105.00p | 44293 |
| 21/01/2025 | 104.50p | 105.00p | 104.00p | 104.50p | 77693 |
| 20/01/2025 | 104.50p | 105.00p | 104.00p | 104.50p | 152811 |
| 17/01/2025 | 105.00p | 107.00p | 104.00p | 105.00p | 63522 |
| 16/01/2025 | 106.00p | 107.00p | 104.00p | 105.00p | 110836 |
| 15/01/2025 | 106.00p | 107.00p | 105.02p | 106.00p | 86738 |
| 14/01/2025 | 107.25p | 108.50p | 105.00p | 105.00p | 140122 |
| 13/01/2025 | 105.00p | 108.00p | 104.00p | 107.25p | 178839 |
| 10/01/2025 | 101.50p | 109.00p | 100.00p | 105.00p | 349590 |
| 09/01/2025 | 101.00p | 102.00p | 99.00p | 101.00p | 77383 |
| 08/01/2025 | 101.00p | 102.00p | 100.00p | 101.00p | 21141 |
| 07/01/2025 | 101.00p | 102.00p | 100.00p | 101.00p | 33293 |
| 06/01/2025 | 100.50p | 102.00p | 99.40p | 101.00p | 104439 |
| 03/01/2025 | 100.50p | 102.00p | 99.99p | 100.50p | 31363 |
| 02/01/2025 | 100.00p | 101.00p | 99.77p | 101.00p | 84619 |
| 31/12/2024 | 100.00p | 101.00p | 99.00p | 99.50p | 46320 |
| 30/12/2024 | 100.50p | 102.00p | 99.00p | 99.00p | 135809 |
| 27/12/2024 | 102.25p | 104.00p | 100.00p | 100.50p | 104469 |
| 24/12/2024 | 102.50p | 104.00p | 101.00p | 102.50p | 89125 |
| 23/12/2024 | 102.50p | 102.70p | 101.00p | 102.50p | 12135 |
| 20/12/2024 | 102.50p | 104.00p | 101.32p | 102.50p | 56819 |
| 19/12/2024 | 104.00p | 105.00p | 100.98p | 102.50p | 1187913 |
| 18/12/2024 | 103.00p | 104.80p | 102.00p | 102.00p | 40531 |
| 17/12/2024 | 103.00p | 104.00p | 102.00p | 103.00p | 131132 |
| 16/12/2024 | 103.00p | 104.00p | 102.00p | 103.00p | 80997 |
| 13/12/2024 | 101.00p | 103.20p | 101.00p | 102.00p | 74659 |
| 12/12/2024 | 101.00p | 102.00p | 100.18p | 101.00p | 50840 |
| 11/12/2024 | 101.00p | 102.00p | 100.00p | 101.00p | 445341 |
| 10/12/2024 | 101.00p | 102.00p | 100.00p | 101.00p | 52096 |
| 09/12/2024 | 101.50p | 102.00p | 100.00p | 101.00p | 92589 |
| 06/12/2024 | 101.50p | 102.00p | 100.00p | 101.50p | 142150 |
| 05/12/2024 | 101.50p | 101.97p | 101.00p | 101.50p | 78129 |
| 04/12/2024 | 103.00p | 104.00p | 101.00p | 101.50p | 588729 |
| 03/12/2024 | 105.00p | 106.90p | 102.69p | 103.00p | 285124 |
| 02/12/2024 | 105.00p | 107.00p | 103.00p | 105.00p | 57841 |
| 29/11/2024 | 105.00p | 107.00p | 103.00p | 105.00p | 82952 |
| 28/11/2024 | 105.00p | 106.91p | 104.20p | 105.00p | 11709 |
| 27/11/2024 | 105.50p | 108.00p | 105.00p | 105.00p | 132362 |
| 26/11/2024 | 105.00p | 108.00p | 104.36p | 105.50p | 539945 |
| 25/11/2024 | 105.50p | 107.00p | 104.00p | 105.00p | 124029 |
| 22/11/2024 | 104.00p | 108.00p | 103.00p | 105.50p | 117683 |
| 21/11/2024 | 105.00p | 106.00p | 104.00p | 104.00p | 42868 |
| 20/11/2024 | 106.50p | 106.50p | 104.35p | 105.00p | 90668 |
| 19/11/2024 | 105.50p | 107.39p | 105.00p | 106.50p | 150400 |
| 18/11/2024 | 106.50p | 107.00p | 105.00p | 105.50p | 109333 |
| 15/11/2024 | 106.00p | 107.00p | 105.00p | 106.50p | 84580 |
| 14/11/2024 | 106.50p | 107.00p | 105.10p | 106.00p | 530281 |
| 13/11/2024 | 108.50p | 110.00p | 106.00p | 106.50p | 126666 |
| 12/11/2024 | 106.50p | 111.65p | 106.00p | 108.50p | 291857 |
| 11/11/2024 | 104.00p | 107.00p | 103.00p | 105.00p | 198674 |
| 08/11/2024 | 105.00p | 106.00p | 101.00p | 104.00p | 313902 |
| 07/11/2024 | 105.00p | 106.00p | 104.39p | 105.50p | 235600 |
| 06/11/2024 | 104.50p | 106.00p | 104.00p | 105.00p | 115455 |
| 05/11/2024 | 104.50p | 106.00p | 103.00p | 104.50p | 130735 |
| 04/11/2024 | 105.00p | 106.00p | 103.00p | 104.50p | 164264 |
| 01/11/2024 | 103.50p | 105.90p | 103.00p | 103.50p | 261690 |
| 31/10/2024 | 107.00p | 108.00p | 103.00p | 103.50p | 296517 |
| 30/10/2024 | 103.00p | 109.05p | 102.00p | 108.00p | 573999 |
| 29/10/2024 | 101.00p | 103.89p | 100.10p | 103.00p | 386329 |
| 28/10/2024 | 98.00p | 101.00p | 97.00p | 100.50p | 309358 |
| 25/10/2024 | 98.00p | 99.00p | 97.00p | 97.00p | 125637 |
| 24/10/2024 | 96.00p | 98.00p | 95.01p | 98.00p | 286716 |
| 23/10/2024 | 95.50p | 97.00p | 95.00p | 96.00p | 83813 |
| 22/10/2024 | 95.50p | 96.00p | 95.00p | 95.50p | 88183 |
| 21/10/2024 | 95.00p | 96.00p | 94.20p | 95.50p | 156120 |
| 18/10/2024 | 94.00p | 97.00p | 93.00p | 95.00p | 368302 |
| 17/10/2024 | 92.50p | 95.00p | 92.00p | 94.00p | 231303 |
| 16/10/2024 | 93.50p | 94.00p | 92.00p | 92.00p | 195361 |
| 15/10/2024 | 93.50p | 95.00p | 92.47p | 95.00p | 159568 |
| 14/10/2024 | 92.50p | 95.80p | 92.00p | 94.00p | 129708 |
| 11/10/2024 | 93.50p | 94.00p | 92.00p | 92.50p | 107706 |
| 10/10/2024 | 94.50p | 95.00p | 93.10p | 94.00p | 149884 |
| 09/10/2024 | 94.50p | 95.40p | 94.00p | 94.50p | 118034 |
| 08/10/2024 | 96.00p | 96.00p | 94.00p | 94.50p | 179311 |
| 07/10/2024 | 95.50p | 97.00p | 94.81p | 96.00p | 89509 |
| 04/10/2024 | 95.50p | 97.00p | 94.00p | 94.20p | 133979 |
| 03/10/2024 | 95.50p | 97.00p | 94.00p | 95.50p | 88034 |
| 02/10/2024 | 95.00p | 97.00p | 94.00p | 95.00p | 250149 |
| 01/10/2024 | 96.00p | 99.00p | 94.00p | 95.00p | 289994 |
| 30/09/2024 | 99.00p | 99.00p | 95.00p | 95.00p | 161951 |
| 27/09/2024 | 100.50p | 101.00p | 98.00p | 99.00p | 255523 |
| 26/09/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 169201 |
| 25/09/2024 | 100.50p | 101.00p | 100.00p | 101.00p | 51149 |
| 24/09/2024 | 102.00p | 103.00p | 99.00p | 101.00p | 285581 |
| 23/09/2024 | 100.50p | 103.00p | 100.00p | 102.00p | 144316 |
| 20/09/2024 | 101.00p | 102.00p | 99.00p | 100.50p | 70529 |
| 19/09/2024 | 102.50p | 103.00p | 101.00p | 101.00p | 52206 |
| 18/09/2024 | 102.50p | 104.00p | 102.00p | 102.50p | 59105 |
| 17/09/2024 | 102.00p | 104.00p | 102.00p | 102.00p | 256409 |
| 16/09/2024 | 100.50p | 103.00p | 99.00p | 103.00p | 269751 |
| 13/09/2024 | 99.00p | 103.00p | 99.00p | 100.50p | 319917 |
| 12/09/2024 | 97.00p | 100.00p | 96.45p | 100.00p | 190436 |
| 11/09/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 280795 |
| 10/09/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 76290 |
| 09/09/2024 | 97.50p | 99.00p | 96.00p | 97.00p | 462189 |
| 06/09/2024 | 97.50p | 99.00p | 96.00p | 97.50p | 74448 |
| 05/09/2024 | 97.50p | 99.00p | 96.00p | 97.50p | 184128 |
| 04/09/2024 | 98.50p | 99.00p | 96.60p | 97.50p | 137803 |
| 03/09/2024 | 99.00p | 101.00p | 95.00p | 98.50p | 991407 |
| 02/09/2024 | 105.00p | 106.00p | 104.00p | 104.00p | 85488 |
| 30/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 106118 |
| 29/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 175600 |
| 28/08/2024 | 104.50p | 107.00p | 104.00p | 105.00p | 58310 |
| 27/08/2024 | 105.00p | 106.00p | 104.00p | 104.50p | 181686 |
| 23/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 163677 |
| 22/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 297262 |
| 21/08/2024 | 106.00p | 107.00p | 104.93p | 105.00p | 190501 |
| 20/08/2024 | 104.00p | 108.00p | 103.67p | 106.00p | 299836 |
| 19/08/2024 | 101.50p | 105.00p | 101.50p | 104.00p | 224944 |
| 16/08/2024 | 101.50p | 102.00p | 101.00p | 101.50p | 202885 |
| 15/08/2024 | 100.00p | 102.00p | 100.00p | 101.50p | 245303 |
| 14/08/2024 | 101.00p | 102.00p | 99.00p | 100.00p | 304425 |
| 13/08/2024 | 99.50p | 101.90p | 98.00p | 101.00p | 300183 |
| 12/08/2024 | 97.00p | 100.00p | 97.00p | 99.50p | 334110 |
| 09/08/2024 | 93.50p | 97.88p | 93.00p | 97.00p | 516444 |
| 08/08/2024 | 95.50p | 96.00p | 93.44p | 93.50p | 95843 |
| 07/08/2024 | 95.50p | 97.00p | 95.00p | 95.40p | 161521 |
| 06/08/2024 | 94.50p | 97.00p | 94.00p | 95.00p | 187042 |
| 05/08/2024 | 96.00p | 97.00p | 92.00p | 93.60p | 264264 |
| 02/08/2024 | 98.50p | 98.53p | 96.00p | 97.50p | 171124 |
| 01/08/2024 | 98.50p | 98.97p | 98.00p | 98.50p | 107412 |
| 31/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 87479 |
| 30/07/2024 | 98.50p | 99.40p | 98.00p | 98.50p | 99810 |
| 29/07/2024 | 98.50p | 100.00p | 98.00p | 98.50p | 111115 |
| 26/07/2024 | 98.50p | 99.00p | 98.22p | 98.50p | 82677 |
| 25/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 166136 |
| 24/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 111284 |
| 23/07/2024 | 98.50p | 99.00p | 98.00p | 98.00p | 204874 |
| 22/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 197687 |
| 19/07/2024 | 98.00p | 99.00p | 97.75p | 98.50p | 91822 |
| 18/07/2024 | 97.00p | 99.80p | 96.00p | 98.00p | 268203 |
| 17/07/2024 | 98.50p | 99.00p | 96.22p | 97.00p | 185071 |
| 16/07/2024 | 98.50p | 99.00p | 97.00p | 98.50p | 307951 |
| 15/07/2024 | 98.50p | 99.00p | 98.00p | 99.00p | 154480 |
| 12/07/2024 | 100.50p | 101.00p | 97.00p | 98.50p | 547264 |
| 11/07/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 124061 |
| 10/07/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 251278 |
| 09/07/2024 | 99.00p | 103.00p | 99.00p | 101.00p | 389007 |
| 08/07/2024 | 98.50p | 102.00p | 98.00p | 100.00p | 699199 |
| 05/07/2024 | 95.50p | 99.00p | 95.00p | 99.00p | 1723409 |
| 04/07/2024 | 95.50p | 96.00p | 95.00p | 96.00p | 529439 |
| 03/07/2024 | 95.50p | 96.00p | 95.00p | 95.00p | 108196 |
| 02/07/2024 | 95.50p | 96.00p | 95.00p | 95.50p | 44508 |
| 01/07/2024 | 95.00p | 96.00p | 94.00p | 95.50p | 265480 |
| 28/06/2024 | 94.50p | 95.90p | 94.00p | 95.00p | 29514 |
| 27/06/2024 | 95.50p | 96.00p | 94.05p | 96.00p | 47831 |
| 26/06/2024 | 96.50p | 97.00p | 94.60p | 95.40p | 205180 |
| 25/06/2024 | 96.50p | 97.00p | 96.00p | 96.50p | 68790 |
| 24/06/2024 | 97.50p | 98.00p | 96.00p | 96.60p | 235574 |
| 21/06/2024 | 99.00p | 99.20p | 97.45p | 97.60p | 46556 |
| 20/06/2024 | 98.50p | 100.00p | 97.36p | 98.00p | 150604 |
| 19/06/2024 | 97.00p | 100.00p | 96.00p | 98.50p | 721784 |
| 18/06/2024 | 97.00p | 98.00p | 96.00p | 96.00p | 57548 |
| 17/06/2024 | 97.00p | 97.90p | 96.20p | 97.00p | 80065 |
| 14/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 593804 |
| 13/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 310535 |
| 12/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 173495 |
| 11/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 666989 |
| 10/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 77670 |
| 07/06/2024 | 98.50p | 99.00p | 96.06p | 97.00p | 234296 |
| 06/06/2024 | 99.50p | 100.00p | 97.98p | 98.00p | 108035 |
| 05/06/2024 | 100.50p | 101.00p | 99.00p | 99.50p | 294987 |
| 04/06/2024 | 101.50p | 102.00p | 99.00p | 99.00p | 390567 |
| 03/06/2024 | 100.50p | 102.00p | 100.00p | 101.50p | 336817 |
*Close Price adjusted for both dividends and splits