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
10/01/2011 30.50p 30.50p 30.50p 30.50p 0
07/01/2011 30.50p 30.50p 30.50p 30.50p 0
06/01/2011 30.50p 30.50p 29.03p 30.50p 5714
05/01/2011 30.00p 30.72p 30.00p 30.50p 36000
04/01/2011 30.50p 30.60p 28.35p 30.00p 7925
31/12/2010 30.50p 30.50p 30.50p 30.50p 0
30/12/2010 30.50p 30.50p 28.35p 30.50p 1000
29/12/2010 30.50p 30.50p 28.35p 30.50p 5000
24/12/2010 30.50p 30.50p 30.50p 30.50p 0
23/12/2010 30.50p 30.50p 28.35p 30.50p 2855
22/12/2010 30.00p 30.50p 28.28p 30.50p 30237
21/12/2010 30.00p 30.00p 30.00p 30.00p 165070
20/12/2010 30.00p 30.72p 28.28p 30.00p 3050
17/12/2010 30.00p 30.00p 28.00p 30.00p 1287
16/12/2010 30.00p 30.00p 30.00p 30.00p 0
15/12/2010 30.00p 30.00p 28.00p 30.00p 5500
14/12/2010 30.00p 30.00p 28.00p 30.00p 1687
13/12/2010 30.00p 30.00p 28.28p 30.00p 2820
10/12/2010 30.00p 30.80p 30.00p 30.00p 6000
09/12/2010 30.00p 31.00p 28.28p 30.00p 41200
08/12/2010 30.00p 30.00p 28.28p 30.00p 326
07/12/2010 30.00p 30.80p 28.00p 30.00p 4757
06/12/2010 30.00p 30.00p 30.00p 30.00p 0
03/12/2010 30.00p 30.00p 30.00p 30.00p 0
02/12/2010 32.00p 32.00p 28.28p 30.00p 28000
01/12/2010 32.50p 32.50p 32.00p 32.00p 0
30/11/2010 32.00p 32.50p 32.00p 32.50p 0
29/11/2010 32.50p 32.50p 28.00p 32.00p 40736
26/11/2010 32.50p 32.50p 31.45p 32.50p 8023
25/11/2010 32.50p 33.64p 30.00p 32.50p 54930
24/11/2010 32.50p 32.50p 31.45p 32.50p 12625
23/11/2010 32.50p 32.50p 31.27p 32.50p 500
22/11/2010 32.50p 33.55p 31.45p 32.50p 15114
19/11/2010 32.50p 32.50p 31.63p 32.50p 3891
18/11/2010 32.50p 32.50p 32.50p 32.50p 0
17/11/2010 32.50p 34.00p 32.50p 32.50p 12117
16/11/2010 32.50p 32.50p 32.50p 32.50p 0
15/11/2010 32.50p 32.50p 31.50p 32.50p 7610
12/11/2010 32.50p 32.50p 32.05p 32.50p 20000
11/11/2010 32.50p 35.00p 32.05p 32.50p 15425
10/11/2010 32.50p 32.50p 32.50p 32.50p 0
09/11/2010 32.50p 34.00p 31.63p 32.50p 7831
08/11/2010 32.50p 33.85p 31.75p 32.50p 16906
05/11/2010 32.00p 33.80p 32.00p 32.50p 29925
04/11/2010 32.00p 33.80p 32.00p 32.00p 100
03/11/2010 32.00p 33.75p 31.50p 32.00p 7000
02/11/2010 32.00p 32.00p 32.00p 32.00p 0
01/11/2010 31.50p 31.50p 31.50p 31.50p 0
29/10/2010 31.50p 32.85p 30.90p 31.50p 25073
28/10/2010 30.50p 32.85p 30.50p 31.50p 96000
27/10/2010 30.50p 32.00p 29.50p 30.50p 30787
26/10/2010 30.00p 32.00p 29.75p 30.50p 34947
25/10/2010 30.00p 30.00p 30.00p 30.00p 16000
22/10/2010 30.00p 31.60p 30.00p 30.00p 10989
21/10/2010 30.00p 31.60p 30.00p 30.00p 12000
20/10/2010 29.00p 31.00p 29.00p 29.00p 11000
19/10/2010 29.00p 30.60p 29.00p 29.00p 30000
18/10/2010 29.00p 30.20p 29.00p 29.00p 10662
15/10/2010 29.00p 29.00p 27.00p 29.00p 27050
14/10/2010 29.00p 30.20p 27.40p 29.00p 8196
13/10/2010 29.00p 30.20p 27.40p 29.00p 2000
12/10/2010 29.00p 29.00p 29.00p 29.00p 0
11/10/2010 29.00p 30.20p 27.40p 29.00p 7773
08/10/2010 29.50p 30.75p 27.00p 29.00p 117964
07/10/2010 29.50p 29.50p 29.50p 29.50p 0
06/10/2010 29.50p 30.65p 27.50p 29.50p 48250
05/10/2010 30.50p 30.50p 29.50p 29.50p 0
04/10/2010 30.50p 31.00p 30.50p 30.50p 38200
01/10/2010 30.00p 30.50p 29.24p 30.50p 7300
30/09/2010 30.00p 31.16p 28.80p 30.00p 15553
29/09/2010 33.00p 33.00p 29.00p 30.00p 41450
28/09/2010 33.50p 33.50p 32.33p 33.50p 336
27/09/2010 33.50p 33.50p 33.50p 33.50p 0
24/09/2010 33.50p 34.50p 33.50p 33.50p 2855
23/09/2010 33.50p 34.50p 32.45p 33.50p 2000
22/09/2010 33.00p 33.50p 33.00p 33.50p 0
21/09/2010 33.00p 35.00p 33.00p 33.00p 4500
20/09/2010 33.00p 33.00p 33.00p 33.00p 0
17/09/2010 33.00p 33.00p 33.00p 33.00p 0
16/09/2010 33.00p 33.00p 31.44p 33.00p 1800
15/09/2010 33.00p 33.00p 33.00p 33.00p 0
14/09/2010 33.00p 33.00p 31.00p 33.00p 16400
13/09/2010 34.50p 34.50p 31.00p 33.00p 28000
10/09/2010 34.50p 34.50p 34.50p 34.50p 0
09/09/2010 34.50p 34.50p 34.50p 34.50p 0
08/09/2010 34.50p 34.50p 33.00p 34.50p 6000
07/09/2010 34.50p 34.50p 33.00p 34.50p 6450
06/09/2010 34.50p 35.25p 33.00p 34.50p 93565
03/09/2010 34.00p 35.00p 34.00p 34.50p 15000
02/09/2010 34.00p 34.00p 32.00p 34.00p 19400
01/09/2010 34.00p 34.00p 34.00p 34.00p 0
31/08/2010 34.50p 34.50p 33.00p 34.00p 1300
27/08/2010 35.50p 35.50p 33.00p 34.50p 25000
26/08/2010 35.50p 35.50p 35.50p 35.50p 0
25/08/2010 35.50p 36.75p 35.50p 35.50p 5000
24/08/2010 35.50p 35.50p 35.50p 35.50p 0
23/08/2010 36.00p 36.00p 34.00p 35.50p 4233
20/08/2010 36.00p 36.00p 36.00p 36.00p 0
19/08/2010 36.00p 36.00p 34.00p 36.00p 9966
18/08/2010 36.00p 36.00p 34.00p 36.00p 1000
17/08/2010 36.00p 36.00p 34.00p 36.00p 2625
16/08/2010 36.00p 36.00p 36.00p 36.00p 0
13/08/2010 36.50p 37.75p 36.00p 36.00p 2500
12/08/2010 38.00p 38.00p 36.00p 36.50p 7234
11/08/2010 38.00p 38.00p 38.00p 38.00p 0
10/08/2010 38.00p 39.50p 38.00p 38.00p 2697
09/08/2010 37.50p 39.50p 36.50p 38.00p 14294
06/08/2010 36.50p 36.50p 36.50p 36.50p 0
05/08/2010 36.50p 36.50p 36.50p 36.50p 0
04/08/2010 36.50p 37.98p 36.50p 36.50p 2000
03/08/2010 36.50p 36.50p 36.50p 36.50p 0
02/08/2010 36.50p 36.50p 34.00p 36.50p 96
30/07/2010 36.50p 36.50p 36.50p 36.50p 0
29/07/2010 36.50p 37.98p 34.00p 36.50p 15317
28/07/2010 36.50p 36.50p 36.50p 36.50p 0
27/07/2010 37.00p 37.00p 35.00p 36.50p 4300
26/07/2010 37.50p 39.25p 35.00p 37.00p 3096
23/07/2010 38.00p 38.00p 35.00p 37.50p 13854
22/07/2010 37.50p 38.00p 37.50p 38.00p 0
21/07/2010 37.50p 37.50p 35.00p 37.50p 6982
20/07/2010 37.50p 37.50p 35.00p 37.50p 1650
19/07/2010 37.50p 37.50p 35.00p 37.50p 1200
16/07/2010 37.50p 37.50p 35.00p 37.50p 2000
15/07/2010 37.50p 37.50p 35.00p 37.50p 107
14/07/2010 37.50p 37.50p 35.00p 37.50p 9250
13/07/2010 37.50p 39.25p 37.50p 37.50p 3125
12/07/2010 37.50p 37.50p 35.00p 37.50p 6455
09/07/2010 35.50p 35.50p 35.50p 35.50p 0
08/07/2010 36.00p 36.00p 33.00p 35.50p 44298
07/07/2010 36.00p 36.80p 34.00p 36.00p 16937
06/07/2010 36.50p 36.80p 34.00p 36.00p 68000
05/07/2010 36.50p 36.50p 36.50p 36.50p 0
02/07/2010 36.50p 36.50p 35.00p 36.50p 1183
01/07/2010 37.50p 37.50p 36.50p 36.50p 1000
30/06/2010 37.50p 37.50p 37.50p 37.50p 0
29/06/2010 37.50p 37.50p 35.00p 37.50p 3500
28/06/2010 37.50p 38.80p 37.50p 37.50p 3118
25/06/2010 37.50p 37.50p 37.50p 37.50p 0
24/06/2010 37.50p 37.50p 37.50p 37.50p 0
23/06/2010 37.50p 39.00p 37.50p 37.50p 3000
22/06/2010 37.50p 37.50p 37.50p 37.50p 0
21/06/2010 37.50p 37.50p 35.00p 37.50p 4959
18/06/2010 37.50p 37.50p 35.00p 37.50p 2400
17/06/2010 37.50p 37.50p 35.00p 37.50p 600
16/06/2010 37.00p 37.50p 35.00p 37.50p 145600
15/06/2010 36.00p 36.00p 34.00p 36.00p 978
14/06/2010 36.00p 37.60p 34.00p 36.00p 5180
11/06/2010 36.00p 36.00p 34.00p 36.00p 25000
10/06/2010 36.00p 37.60p 34.00p 36.00p 9390
09/06/2010 36.50p 36.50p 34.00p 36.00p 23215
08/06/2010 36.50p 36.50p 34.50p 36.50p 3600
07/06/2010 36.50p 36.50p 36.50p 36.50p 0
04/06/2010 36.50p 36.50p 36.50p 36.50p 0
03/06/2010 37.00p 37.00p 35.00p 36.50p 85
02/06/2010 38.00p 38.00p 37.50p 37.50p 0
01/06/2010 38.50p 38.50p 38.00p 38.00p 0
28/05/2010 39.50p 41.75p 37.25p 38.50p 63548
27/05/2010 39.50p 39.50p 39.50p 39.50p 0
26/05/2010 39.50p 41.75p 39.50p 39.50p 209
25/05/2010 39.50p 39.50p 38.00p 39.50p 3750
24/05/2010 39.50p 39.50p 37.25p 39.50p 5839
21/05/2010 39.50p 39.50p 39.50p 39.50p 0
20/05/2010 39.50p 41.50p 37.25p 39.50p 29346
19/05/2010 38.00p 38.00p 38.00p 38.00p 0
18/05/2010 38.00p 38.00p 36.00p 38.00p 2328
17/05/2010 38.00p 38.00p 36.28p 38.00p 1778
14/05/2010 38.00p 38.00p 36.28p 38.00p 17250
13/05/2010 38.00p 38.00p 38.00p 38.00p 0
12/05/2010 38.00p 40.00p 38.00p 38.00p 50000
11/05/2010 38.00p 38.00p 36.28p 38.00p 7500
10/05/2010 38.00p 38.00p 36.60p 38.00p 5000
07/05/2010 36.00p 38.00p 35.75p 37.50p 78812
06/05/2010 36.00p 38.00p 36.00p 36.50p 10000
05/05/2010 37.00p 39.00p 35.00p 36.00p 64495
04/05/2010 37.50p 37.50p 37.00p 37.00p 0
30/04/2010 38.50p 38.50p 35.05p 37.50p 7604
29/04/2010 38.50p 38.50p 38.50p 38.50p 0
28/04/2010 39.50p 39.50p 38.00p 38.50p 32450
27/04/2010 39.50p 39.50p 38.15p 39.50p 8693
26/04/2010 39.50p 39.50p 38.63p 39.50p 11500
23/04/2010 39.00p 40.88p 38.00p 39.50p 28347
22/04/2010 39.00p 40.88p 39.00p 39.00p 1000
21/04/2010 39.00p 40.88p 39.00p 39.00p 1400
20/04/2010 36.50p 41.00p 36.50p 39.00p 116616
19/04/2010 35.50p 36.50p 35.50p 36.50p 0
16/04/2010 34.50p 36.49p 34.00p 35.50p 115652
15/04/2010 34.50p 35.00p 33.00p 34.50p 33023
14/04/2010 33.00p 33.90p 33.00p 33.50p 2905
13/04/2010 32.50p 33.29p 32.50p 33.00p 14909
12/04/2010 32.50p 33.29p 32.50p 32.50p 3247
09/04/2010 32.50p 33.30p 32.50p 32.50p 2500
08/04/2010 32.50p 32.50p 32.50p 32.50p 0
07/04/2010 32.50p 32.50p 30.00p 32.50p 28707
06/04/2010 31.50p 33.00p 31.50p 32.50p 5273
01/04/2010 32.00p 32.00p 29.00p 31.50p 56500
31/03/2010 32.50p 33.00p 30.00p 32.00p 16121
30/03/2010 33.50p 34.00p 31.00p 32.50p 52900
29/03/2010 33.00p 34.40p 33.00p 33.50p 6000
26/03/2010 33.00p 33.00p 31.00p 33.00p 2502
25/03/2010 33.00p 33.00p 31.00p 33.00p 2900

*Close Price adjusted for both dividends and splits