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
21/04/2011 34.00p 34.00p 32.52p 34.00p 6872
20/04/2011 34.00p 34.00p 33.00p 34.00p 0
19/04/2011 34.00p 34.00p 33.00p 34.00p 10979
18/04/2011 32.50p 34.00p 31.84p 34.00p 22200
15/04/2011 32.50p 33.61p 31.57p 32.50p 0
14/04/2011 32.50p 33.61p 31.57p 32.50p 15100
13/04/2011 33.00p 34.72p 31.60p 32.50p 21898
12/04/2011 34.00p 34.00p 32.24p 33.00p 17548
11/04/2011 34.00p 35.56p 32.60p 34.00p 18633
08/04/2011 31.50p 36.00p 30.27p 34.00p 27261
07/04/2011 30.75p 32.00p 30.75p 31.50p 31899
06/04/2011 27.50p 31.29p 26.27p 30.75p 42266
05/04/2011 25.50p 28.75p 24.50p 27.50p 112768
04/04/2011 24.50p 25.00p 22.00p 24.50p 22250
01/04/2011 24.50p 24.50p 22.00p 24.50p 1000
31/03/2011 25.50p 25.50p 22.00p 24.50p 46500
30/03/2011 25.00p 26.50p 23.00p 25.50p 0
29/03/2011 25.00p 26.50p 23.00p 25.00p 0
28/03/2011 26.50p 26.50p 23.00p 25.00p 30600
25/03/2011 26.00p 26.50p 25.30p 26.50p 20000
24/03/2011 26.00p 26.40p 24.84p 26.00p 0
23/03/2011 25.50p 26.40p 24.84p 26.00p 4300
22/03/2011 24.50p 25.50p 24.05p 25.50p 28444
21/03/2011 24.50p 24.50p 23.00p 24.50p 9400
18/03/2011 24.50p 25.19p 24.50p 24.50p 0
17/03/2011 24.50p 25.19p 24.50p 24.50p 355
16/03/2011 24.50p 24.50p 23.30p 24.50p 7969
15/03/2011 23.50p 24.50p 23.50p 24.50p 10000
14/03/2011 24.00p 24.00p 22.00p 23.50p 8000
11/03/2011 25.00p 25.00p 23.00p 24.00p 1050
10/03/2011 25.00p 25.50p 23.00p 25.00p 10568
09/03/2011 25.00p 25.50p 24.00p 25.00p 15050
08/03/2011 25.00p 25.00p 23.00p 25.00p 8100
07/03/2011 25.00p 25.65p 23.00p 25.00p 18000
04/03/2011 25.00p 25.60p 23.00p 25.00p 33500
03/03/2011 25.00p 25.60p 23.00p 25.00p 37210
02/03/2011 25.50p 25.00p 23.00p 25.00p 25940
01/03/2011 25.50p 25.95p 24.00p 25.50p 15337
28/02/2011 26.00p 26.00p 25.00p 25.50p 0
25/02/2011 26.50p 26.00p 25.00p 26.00p 10000
24/02/2011 28.00p 27.95p 26.00p 27.50p 1873
23/02/2011 28.50p 29.25p 28.00p 28.00p 0
22/02/2011 28.50p 29.25p 28.00p 28.50p 0
21/02/2011 29.50p 29.25p 28.00p 28.50p 24291
18/02/2011 30.00p 29.50p 29.00p 29.50p 28700
17/02/2011 30.00p 30.30p 30.00p 30.00p 825
16/02/2011 30.00p 30.30p 30.00p 30.00p 0
15/02/2011 30.00p 30.30p 30.00p 30.00p 5000
14/02/2011 29.50p 30.50p 28.50p 30.00p 0
11/02/2011 30.50p 30.50p 28.50p 30.00p 0
10/02/2011 30.20p 30.50p 30.20p 30.50p 20000
09/02/2011 31.00p 31.30p 31.00p 31.00p 10600
08/02/2011 31.00p 31.30p 29.50p 31.00p 0
07/02/2011 31.30p 31.30p 31.00p 31.00p 1225
04/02/2011 31.30p 31.30p 31.00p 31.00p 9300
03/02/2011 31.00p 31.25p 31.00p 31.00p 40000
02/02/2011 31.00p 31.00p 31.00p 31.00p 0
01/02/2011 31.00p 31.00p 31.00p 31.00p 0
31/01/2011 31.00p 31.00p 31.00p 31.00p 0
28/01/2011 31.00p 31.00p 31.00p 31.00p 0
27/01/2011 31.00p 31.30p 30.00p 31.00p 19054
26/01/2011 31.00p 31.30p 30.00p 31.00p 25480
25/01/2011 31.00p 31.00p 30.00p 31.00p 16000
24/01/2011 31.00p 31.00p 30.00p 31.00p 258
21/01/2011 30.50p 31.00p 30.50p 31.00p 17500
20/01/2011 30.50p 30.95p 30.50p 30.50p 6474
19/01/2011 30.50p 31.55p 30.00p 30.50p 7000
18/01/2011 30.50p 31.55p 30.50p 30.50p 1440
17/01/2011 30.95p 30.95p 30.50p 30.50p 13000
14/01/2011 30.29p 30.50p 29.15p 30.50p 46443
13/01/2011 29.03p 31.00p 29.03p 30.50p 0
12/01/2011 29.03p 30.50p 29.03p 30.50p 5000
11/01/2011 29.03p 30.50p 29.03p 30.50p 3967
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

*Close Price adjusted for both dividends and splits