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
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
31/05/2024 101.00p 103.00p 100.00p 100.50p 252333
30/05/2024 101.00p 102.00p 100.55p 101.00p 79101
29/05/2024 101.50p 102.00p 100.00p 101.00p 225523
28/05/2024 101.50p 102.00p 100.55p 101.50p 190652
24/05/2024 102.00p 103.00p 101.00p 101.50p 421644
23/05/2024 100.50p 103.00p 100.00p 102.00p 381817
22/05/2024 104.50p 105.00p 100.00p 100.50p 591725
21/05/2024 105.50p 107.00p 104.00p 105.00p 376942
20/05/2024 104.25p 107.00p 104.00p 105.50p 1338553
17/05/2024 103.50p 105.00p 103.10p 104.00p 278755
16/05/2024 101.50p 105.00p 100.00p 103.50p 358660
15/05/2024 100.50p 101.00p 100.00p 101.00p 148999
14/05/2024 100.00p 101.00p 99.00p 100.50p 118092
13/05/2024 99.50p 100.50p 99.50p 100.00p 238236
10/05/2024 99.50p 100.00p 99.00p 99.50p 205852
09/05/2024 98.50p 100.00p 98.00p 99.50p 110523
08/05/2024 98.50p 99.00p 98.00p 98.50p 107257
07/05/2024 98.50p 99.00p 98.00p 98.50p 106372
03/05/2024 98.50p 99.00p 98.00p 98.50p 136708
02/05/2024 98.50p 99.00p 98.00p 98.50p 75704
01/05/2024 98.00p 99.00p 97.83p 98.50p 77966
30/04/2024 97.50p 99.00p 97.25p 98.00p 89450
29/04/2024 97.00p 98.00p 97.00p 97.60p 65318
26/04/2024 96.00p 98.00p 95.50p 97.00p 62924
25/04/2024 99.50p 100.00p 96.36p 97.00p 164178
24/04/2024 100.00p 100.00p 99.00p 99.60p 92147
23/04/2024 100.00p 101.00p 99.00p 100.00p 140168
22/04/2024 99.50p 100.00p 99.00p 100.00p 110983
19/04/2024 100.50p 102.00p 99.00p 99.50p 96513
18/04/2024 101.50p 103.00p 100.00p 101.50p 87627
17/04/2024 101.50p 103.00p 101.00p 101.50p 37526
16/04/2024 102.50p 103.00p 99.00p 101.50p 80472
15/04/2024 102.50p 103.00p 101.55p 102.50p 179792
12/04/2024 102.25p 103.00p 102.00p 102.00p 88235
11/04/2024 101.25p 103.00p 100.75p 102.25p 81944
10/04/2024 101.25p 102.00p 99.40p 99.40p 166036
09/04/2024 100.50p 102.00p 100.00p 102.00p 214694
08/04/2024 98.50p 101.00p 98.00p 100.00p 235500
05/04/2024 97.50p 99.00p 97.00p 98.50p 160232
04/04/2024 98.50p 99.00p 96.50p 97.50p 273202
03/04/2024 99.00p 100.00p 98.00p 98.60p 202104
02/04/2024 100.00p 101.00p 98.00p 99.00p 252188
28/03/2024 102.50p 104.00p 96.00p 99.50p 782571
27/03/2024 104.00p 105.00p 103.00p 103.00p 117893
26/03/2024 104.00p 108.00p 103.00p 104.00p 237008
25/03/2024 99.00p 102.50p 98.00p 101.50p 86926
22/03/2024 98.50p 100.00p 97.00p 99.00p 84131
21/03/2024 99.20p 100.00p 97.00p 98.50p 13898
20/03/2024 98.00p 99.20p 98.00p 99.20p 46949
19/03/2024 98.00p 100.00p 98.00p 99.20p 175553
18/03/2024 97.00p 99.00p 96.00p 98.00p 88510
15/03/2024 96.00p 99.00p 95.90p 97.00p 167128
14/03/2024 93.50p 97.00p 93.50p 96.00p 82688
13/03/2024 93.50p 95.00p 93.00p 94.00p 115538
12/03/2024 92.50p 95.00p 91.00p 94.00p 86447
11/03/2024 92.50p 93.75p 91.30p 92.50p 51601
08/03/2024 92.00p 94.00p 91.00p 92.50p 41735
07/03/2024 92.50p 94.00p 91.00p 92.50p 39569
06/03/2024 94.00p 95.00p 91.00p 92.50p 92492
05/03/2024 92.50p 95.00p 91.00p 94.00p 21626
04/03/2024 92.00p 93.00p 91.00p 92.00p 46117
01/03/2024 90.00p 93.00p 89.00p 92.80p 85177
29/02/2024 90.00p 91.00p 89.00p 90.00p 46982
28/02/2024 89.50p 91.00p 88.00p 90.00p 105567
27/02/2024 91.50p 92.00p 85.50p 89.00p 329086
26/02/2024 94.00p 95.00p 91.00p 92.00p 174737
23/02/2024 97.00p 99.00p 93.00p 94.00p 133421
22/02/2024 97.50p 99.00p 95.00p 97.00p 99309
21/02/2024 98.50p 99.00p 97.00p 98.00p 132909
20/02/2024 98.50p 100.00p 98.00p 98.50p 82688
19/02/2024 100.50p 100.50p 98.00p 98.80p 106847
16/02/2024 99.00p 102.00p 99.00p 99.50p 88348
15/02/2024 100.00p 100.95p 98.00p 99.00p 149934
14/02/2024 101.00p 102.00p 99.00p 100.00p 92437
13/02/2024 101.50p 102.00p 100.00p 101.00p 112141
12/02/2024 101.50p 102.00p 101.00p 101.50p 121942
09/02/2024 102.00p 103.00p 101.00p 101.50p 197974
08/02/2024 102.50p 104.00p 100.00p 101.50p 88571
07/02/2024 103.00p 105.00p 102.00p 102.50p 114967
06/02/2024 102.50p 105.00p 102.00p 103.00p 151303
05/02/2024 103.00p 104.00p 100.00p 103.50p 118448
02/02/2024 102.50p 104.00p 101.00p 103.00p 34465
01/02/2024 102.50p 103.99p 102.50p 102.50p 2139
31/01/2024 102.50p 104.00p 101.00p 102.50p 53209
30/01/2024 102.50p 104.00p 101.03p 102.50p 48782
29/01/2024 101.00p 105.00p 101.00p 102.50p 182819
26/01/2024 102.00p 102.00p 100.06p 101.00p 71286
25/01/2024 101.50p 102.00p 100.00p 101.00p 182754
24/01/2024 101.50p 101.70p 101.00p 101.50p 78735
23/01/2024 103.00p 104.00p 101.00p 101.50p 724802
22/01/2024 101.50p 104.00p 101.00p 103.00p 738507
19/01/2024 99.00p 102.00p 98.75p 102.00p 653228
18/01/2024 100.00p 101.00p 98.50p 99.50p 1159964
17/01/2024 103.00p 104.00p 98.00p 100.00p 122297
16/01/2024 102.00p 105.00p 102.00p 103.00p 206300
15/01/2024 97.50p 102.90p 97.00p 102.00p 164879
12/01/2024 97.90p 99.00p 96.00p 98.00p 41503
11/01/2024 97.50p 99.00p 96.00p 97.60p 85781
10/01/2024 96.50p 99.00p 95.00p 97.50p 38186
09/01/2024 97.00p 101.00p 95.00p 96.50p 70828
08/01/2024 96.50p 98.00p 95.00p 97.00p 77492
05/01/2024 97.50p 99.00p 95.63p 96.50p 135927
04/01/2024 98.00p 99.80p 96.00p 97.50p 74196
03/01/2024 96.50p 99.00p 95.00p 97.50p 84368
02/01/2024 94.00p 99.50p 93.00p 96.50p 256718
29/12/2023 93.50p 95.00p 93.00p 94.00p 35384
28/12/2023 94.50p 96.00p 93.00p 93.60p 163606
27/12/2023 93.00p 96.00p 91.00p 95.00p 187213
22/12/2023 93.00p 94.00p 92.00p 93.00p 10199
21/12/2023 92.00p 94.00p 91.76p 93.00p 23274
20/12/2023 89.00p 94.00p 88.00p 92.00p 222758
19/12/2023 87.50p 90.00p 86.55p 89.00p 88003
18/12/2023 86.00p 87.00p 85.62p 87.00p 60729
15/12/2023 86.00p 86.90p 85.35p 86.00p 72612
14/12/2023 84.50p 86.86p 83.00p 84.00p 50444
13/12/2023 84.00p 85.00p 84.00p 84.50p 115438
12/12/2023 84.00p 85.00p 83.00p 83.60p 38333
11/12/2023 84.00p 86.80p 82.00p 84.00p 145254
08/12/2023 85.00p 85.00p 83.00p 84.00p 127840
07/12/2023 85.50p 86.99p 84.00p 85.00p 54208
06/12/2023 84.00p 87.00p 84.00p 85.50p 150062
05/12/2023 84.00p 86.80p 83.00p 84.00p 17793
04/12/2023 83.50p 85.00p 82.00p 84.00p 68158
01/12/2023 83.00p 85.00p 82.00p 83.50p 89456
30/11/2023 83.50p 84.00p 82.00p 83.00p 155036
29/11/2023 82.00p 84.00p 81.20p 83.50p 425371
28/11/2023 82.50p 83.00p 82.00p 82.00p 102540
27/11/2023 82.50p 83.00p 82.00p 82.50p 166909
24/11/2023 82.00p 83.00p 81.25p 82.50p 91303
23/11/2023 82.00p 83.00p 80.57p 82.00p 349490
22/11/2023 81.00p 82.00p 80.00p 81.00p 79465
21/11/2023 81.00p 83.40p 80.00p 81.00p 123609
20/11/2023 81.50p 81.50p 80.00p 81.00p 172759
17/11/2023 80.00p 81.00p 80.00p 80.50p 101599

*Close Price adjusted for both dividends and splits