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
01/02/2023 91.00p 92.00p 90.00p 91.00p 129290
31/01/2023 91.50p 93.00p 90.00p 91.50p 72423
30/01/2023 91.50p 93.00p 90.00p 91.50p 109440
27/01/2023 91.50p 93.00p 90.06p 91.50p 95626
26/01/2023 91.50p 93.00p 88.94p 91.50p 57012
25/01/2023 92.00p 93.00p 90.00p 91.50p 190460
24/01/2023 92.00p 93.00p 91.00p 93.00p 47922
23/01/2023 92.50p 93.85p 91.04p 92.00p 288735
20/01/2023 90.00p 92.98p 89.37p 92.50p 48361
19/01/2023 93.00p 93.00p 87.50p 90.00p 177530
18/01/2023 93.00p 93.93p 92.00p 93.00p 28397
17/01/2023 93.50p 95.00p 92.72p 93.00p 42654
16/01/2023 94.50p 95.90p 93.23p 93.50p 78090
13/01/2023 94.50p 96.00p 93.23p 94.50p 51751
12/01/2023 94.50p 95.90p 93.06p 94.50p 459633
11/01/2023 94.50p 96.00p 94.50p 94.50p 9722
10/01/2023 95.50p 96.00p 90.00p 94.50p 14924
09/01/2023 94.00p 96.30p 94.00p 95.50p 88894
06/01/2023 94.00p 95.00p 93.00p 94.00p 17851
05/01/2023 95.00p 95.00p 93.00p 94.00p 48051
04/01/2023 96.50p 97.00p 94.00p 95.00p 242288
03/01/2023 96.00p 99.00p 95.06p 96.50p 77676
30/12/2022 96.00p 97.00p 95.65p 96.00p 12270
29/12/2022 93.50p 97.00p 93.50p 96.00p 72161
28/12/2022 93.50p 95.00p 92.00p 93.50p 25774
23/12/2022 93.50p 94.50p 91.00p 93.50p 14746
22/12/2022 92.50p 94.00p 92.00p 92.00p 47485
21/12/2022 92.50p 93.00p 92.19p 92.50p 25591
20/12/2022 92.50p 92.50p 92.02p 92.50p 10172
19/12/2022 92.50p 93.00p 90.33p 92.50p 55142
16/12/2022 93.50p 94.00p 92.00p 92.50p 87079
15/12/2022 96.50p 98.00p 93.50p 93.50p 77909
14/12/2022 97.00p 99.00p 96.00p 96.50p 124962
13/12/2022 97.50p 99.00p 95.48p 97.00p 75252
12/12/2022 99.50p 99.80p 95.00p 96.00p 104155
09/12/2022 99.50p 99.90p 98.00p 99.00p 55755
08/12/2022 101.00p 101.60p 98.00p 99.50p 67269
07/12/2022 100.00p 102.00p 100.00p 101.00p 64162
06/12/2022 100.50p 102.00p 99.00p 101.00p 88619
05/12/2022 98.50p 101.00p 98.50p 99.50p 165089
02/12/2022 98.50p 101.00p 97.51p 98.50p 102194
01/12/2022 97.50p 100.00p 96.10p 98.50p 87334
30/11/2022 92.50p 100.00p 92.50p 97.50p 147001
29/11/2022 95.50p 96.10p 91.00p 92.50p 158108
28/11/2022 94.00p 97.99p 94.00p 95.50p 242555
25/11/2022 88.00p 97.25p 87.48p 94.00p 288857
24/11/2022 81.50p 90.00p 81.50p 88.00p 1604965
23/11/2022 78.50p 80.00p 77.36p 78.50p 82375
22/11/2022 79.00p 79.69p 78.01p 78.50p 134222
21/11/2022 79.00p 80.00p 78.00p 80.00p 26591
18/11/2022 79.00p 80.00p 78.30p 79.00p 15078
17/11/2022 81.00p 82.00p 78.36p 79.00p 43632
16/11/2022 81.50p 83.00p 80.00p 81.00p 109541
15/11/2022 79.00p 83.00p 79.00p 81.00p 261665
14/11/2022 79.00p 80.00p 78.22p 79.00p 74043
11/11/2022 76.00p 80.80p 76.00p 79.00p 240551
10/11/2022 75.50p 77.00p 75.26p 76.00p 240682
09/11/2022 75.50p 75.50p 75.00p 75.50p 89597
08/11/2022 78.50p 78.50p 75.40p 75.50p 40900
07/11/2022 78.50p 80.00p 77.00p 78.50p 7622
04/11/2022 78.50p 78.87p 77.00p 78.50p 72619
03/11/2022 79.00p 79.00p 78.00p 78.50p 19499
02/11/2022 79.00p 79.90p 78.32p 79.00p 21017
01/11/2022 79.50p 80.00p 78.00p 78.00p 49477
31/10/2022 80.50p 81.00p 79.45p 81.00p 45124
28/10/2022 81.50p 82.00p 79.30p 80.50p 686257
27/10/2022 80.00p 83.00p 80.00p 82.00p 173799
26/10/2022 79.00p 82.00p 79.00p 80.00p 52208
25/10/2022 75.00p 79.96p 74.88p 79.00p 84908
24/10/2022 75.00p 75.00p 74.00p 75.00p 61798
21/10/2022 76.50p 76.50p 74.00p 75.00p 99051
20/10/2022 75.00p 76.50p 75.00p 76.50p 39191
19/10/2022 76.00p 78.00p 75.00p 75.00p 69559
18/10/2022 74.00p 77.90p 73.00p 76.00p 179375
17/10/2022 75.00p 76.00p 72.00p 74.00p 148209
14/10/2022 76.50p 78.00p 73.10p 75.00p 146735
13/10/2022 77.50p 77.50p 75.35p 76.50p 111243
12/10/2022 77.50p 78.00p 77.00p 77.50p 26238
11/10/2022 80.50p 80.50p 77.20p 77.50p 85001
10/10/2022 81.00p 81.00p 79.00p 80.50p 13167
07/10/2022 80.50p 82.00p 80.00p 80.00p 71556
06/10/2022 80.50p 81.00p 80.00p 80.50p 155376
05/10/2022 80.50p 81.00p 80.00p 80.50p 17008
04/10/2022 81.00p 81.00p 80.02p 80.50p 38687
03/10/2022 81.50p 81.50p 80.00p 81.00p 6952
30/09/2022 83.00p 84.00p 81.00p 81.50p 54131
29/09/2022 82.50p 82.95p 81.15p 82.50p 48826
28/09/2022 85.00p 85.90p 79.66p 82.50p 101673
27/09/2022 87.50p 90.00p 86.00p 86.50p 376923
26/09/2022 87.50p 87.50p 87.02p 87.50p 23344
23/09/2022 87.20p 89.00p 87.00p 87.50p 141591
22/09/2022 87.20p 87.30p 87.05p 87.20p 616397
21/09/2022 87.20p 87.20p 87.01p 87.20p 62410
20/09/2022 88.50p 90.00p 87.00p 87.20p 98503
16/09/2022 89.50p 90.00p 85.40p 85.40p 217601
15/09/2022 89.50p 91.00p 88.00p 89.50p 26787
14/09/2022 94.50p 94.50p 87.00p 89.50p 243332
13/09/2022 93.00p 96.00p 93.00p 94.50p 124340
12/09/2022 90.50p 94.00p 90.50p 93.00p 89843
09/09/2022 89.00p 91.90p 88.10p 90.00p 164537
08/09/2022 89.00p 90.00p 88.24p 89.00p 27260
07/09/2022 91.00p 91.00p 88.22p 89.00p 72455
06/09/2022 91.00p 93.40p 90.00p 91.00p 176958
05/09/2022 90.50p 92.00p 88.00p 89.00p 49109
02/09/2022 91.00p 92.00p 90.00p 90.50p 113730
01/09/2022 91.50p 91.50p 90.50p 91.00p 55478
31/08/2022 90.50p 92.07p 90.00p 91.50p 264150
30/08/2022 90.50p 91.00p 90.01p 90.50p 33596
29/08/2022 93.50p 93.50p 90.00p 90.50p 118370
26/08/2022 93.50p 93.50p 90.00p 90.50p 118370
25/08/2022 93.50p 95.00p 92.00p 93.50p 11095
24/08/2022 96.00p 96.00p 92.00p 93.50p 44285
23/08/2022 96.00p 97.00p 95.10p 96.00p 32683
22/08/2022 92.50p 97.80p 92.50p 96.00p 79574
19/08/2022 94.00p 94.00p 92.10p 92.50p 53191
18/08/2022 94.00p 94.99p 91.60p 94.00p 141477
17/08/2022 95.50p 95.50p 92.44p 94.00p 19817
16/08/2022 98.50p 99.10p 95.00p 95.50p 116905
15/08/2022 94.00p 100.00p 92.00p 98.50p 99549
12/08/2022 93.50p 95.00p 92.50p 94.00p 49907
11/08/2022 92.50p 94.00p 92.00p 93.00p 111632
10/08/2022 92.50p 93.00p 92.00p 92.50p 121782
09/08/2022 90.50p 93.00p 90.50p 90.50p 46011
08/08/2022 92.50p 92.50p 88.45p 90.50p 112089
05/08/2022 92.00p 93.00p 91.00p 92.00p 5643
04/08/2022 92.00p 93.00p 92.00p 92.00p 3642
03/08/2022 92.00p 92.45p 91.30p 92.00p 48588
02/08/2022 91.50p 93.00p 91.10p 92.00p 65012
01/08/2022 88.50p 92.00p 87.00p 91.50p 57568
29/07/2022 86.50p 90.00p 86.00p 88.50p 119471
28/07/2022 86.00p 87.00p 85.50p 86.50p 259136
27/07/2022 86.00p 87.00p 85.08p 86.00p 1713774
26/07/2022 86.50p 86.50p 85.00p 86.00p 96710
25/07/2022 85.50p 88.00p 85.00p 86.50p 126144
22/07/2022 85.50p 86.00p 85.00p 85.50p 261112
21/07/2022 87.00p 88.00p 84.00p 86.00p 226553
20/07/2022 89.00p 90.00p 86.50p 87.00p 125120
19/07/2022 90.00p 91.00p 88.20p 89.00p 73971
18/07/2022 91.00p 93.00p 89.00p 90.00p 73999
15/07/2022 90.50p 93.00p 88.63p 90.50p 69811
14/07/2022 90.50p 93.00p 88.60p 90.50p 28103
13/07/2022 91.50p 93.00p 88.60p 90.50p 26997
12/07/2022 90.50p 91.50p 89.65p 91.50p 12998
11/07/2022 90.50p 93.00p 89.65p 90.50p 56857
08/07/2022 90.50p 93.00p 88.00p 93.00p 100985
07/07/2022 91.50p 95.00p 89.50p 90.50p 189508
06/07/2022 91.50p 95.00p 88.00p 91.50p 23092
05/07/2022 90.50p 92.40p 89.25p 91.50p 39582
04/07/2022 90.00p 92.80p 89.04p 90.50p 48795
01/07/2022 90.00p 90.00p 89.00p 90.00p 450701
30/06/2022 94.00p 96.00p 88.25p 90.00p 222715
29/06/2022 94.50p 96.80p 94.50p 94.50p 53977
28/06/2022 94.50p 96.40p 92.75p 94.50p 99992
27/06/2022 95.00p 96.70p 92.00p 92.60p 65198
24/06/2022 97.00p 98.00p 92.00p 95.00p 47452
23/06/2022 98.00p 98.90p 96.04p 97.00p 78768
22/06/2022 101.50p 102.00p 97.00p 98.00p 33602
21/06/2022 102.00p 102.00p 101.20p 101.50p 27812
20/06/2022 102.00p 102.00p 101.00p 102.00p 33584
17/06/2022 104.50p 105.00p 101.00p 102.00p 110447
16/06/2022 104.50p 105.00p 104.50p 104.50p 100368
15/06/2022 104.50p 105.80p 103.15p 104.50p 47923
14/06/2022 106.50p 107.00p 104.00p 105.00p 17170
13/06/2022 110.00p 110.00p 105.65p 106.50p 90354
10/06/2022 110.00p 110.88p 109.35p 110.00p 11786
09/06/2022 110.00p 111.92p 110.00p 110.00p 32922
08/06/2022 110.00p 111.50p 110.00p 110.00p 12983
07/06/2022 112.00p 112.00p 110.00p 110.00p 515765
06/06/2022 112.00p 114.00p 110.63p 112.00p 26957
03/06/2022 114.50p 114.50p 111.03p 112.50p 67750
02/06/2022 114.50p 114.50p 111.03p 112.50p 67750
01/06/2022 114.50p 114.50p 111.03p 112.50p 67750
31/05/2022 114.50p 114.50p 114.25p 114.50p 56141
30/05/2022 114.00p 116.00p 112.25p 114.50p 102681
27/05/2022 114.00p 116.00p 112.00p 114.00p 36185
26/05/2022 114.00p 114.50p 112.50p 114.00p 11340
25/05/2022 114.00p 114.50p 114.00p 114.00p 16750
24/05/2022 115.00p 116.00p 112.00p 114.00p 54032
23/05/2022 115.00p 116.05p 114.64p 115.00p 15033
20/05/2022 115.50p 119.00p 115.00p 115.00p 20996
19/05/2022 118.00p 118.69p 115.10p 115.50p 93765
18/05/2022 118.00p 119.00p 117.60p 118.00p 207912
17/05/2022 118.00p 118.90p 118.00p 118.00p 27786
16/05/2022 118.00p 118.40p 118.00p 118.00p 45533
13/05/2022 117.50p 118.40p 117.00p 118.00p 44799
12/05/2022 116.50p 118.00p 116.50p 117.00p 27478
11/05/2022 116.00p 116.50p 115.00p 116.50p 16377
10/05/2022 113.50p 116.50p 113.50p 116.00p 87931
09/05/2022 114.50p 114.50p 112.00p 113.50p 69082
06/05/2022 118.50p 118.50p 112.00p 114.00p 146256
05/05/2022 118.50p 119.15p 117.00p 118.50p 58712
04/05/2022 118.50p 118.50p 117.35p 118.50p 16114
03/05/2022 119.50p 120.00p 117.00p 118.50p 788512
02/05/2022 119.50p 119.99p 117.65p 119.50p 28046
29/04/2022 119.50p 119.99p 117.65p 119.50p 28046
28/04/2022 118.00p 120.70p 117.35p 119.50p 842286
27/04/2022 120.00p 120.00p 117.10p 118.00p 9006
26/04/2022 120.00p 120.00p 118.25p 120.00p 7340
25/04/2022 123.00p 123.82p 118.25p 120.00p 37568
22/04/2022 123.00p 123.25p 121.72p 123.00p 33738

*Close Price adjusted for both dividends and splits