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
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
21/04/2022 123.00p 125.00p 120.10p 123.00p 103223
20/04/2022 124.50p 128.00p 121.44p 128.00p 40253
19/04/2022 124.50p 126.50p 123.50p 124.50p 21758
18/04/2022 124.50p 126.60p 123.50p 124.50p 17913
15/04/2022 124.50p 126.60p 123.50p 124.50p 17913
14/04/2022 124.50p 126.60p 123.50p 124.50p 17913
13/04/2022 124.00p 128.00p 123.25p 124.50p 31440
12/04/2022 123.50p 127.00p 121.00p 124.00p 21904
11/04/2022 123.00p 126.00p 122.20p 123.50p 47877
08/04/2022 120.50p 125.00p 120.50p 123.00p 37659
07/04/2022 120.50p 121.90p 119.48p 120.50p 25319
06/04/2022 116.50p 123.00p 116.50p 120.50p 152123
05/04/2022 116.50p 118.00p 116.35p 116.50p 33588
04/04/2022 117.00p 119.00p 116.00p 116.50p 46906
01/04/2022 116.50p 119.00p 114.00p 117.00p 34119
31/03/2022 116.00p 119.00p 113.50p 116.50p 50114
30/03/2022 113.00p 118.00p 112.00p 116.00p 204582
29/03/2022 111.50p 111.80p 109.08p 110.50p 101786
28/03/2022 112.50p 115.00p 109.25p 111.50p 164107
25/03/2022 112.50p 112.50p 110.00p 112.50p 164326
24/03/2022 112.50p 112.50p 111.75p 112.50p 59598
23/03/2022 112.50p 112.50p 110.15p 112.50p 54628
22/03/2022 113.00p 113.00p 110.15p 112.50p 110795
21/03/2022 112.00p 114.50p 110.90p 113.00p 38784
18/03/2022 113.00p 114.63p 110.00p 112.00p 51913
17/03/2022 113.00p 114.50p 113.00p 113.00p 3500
16/03/2022 115.00p 117.00p 112.08p 113.00p 61283
15/03/2022 115.00p 115.00p 114.70p 115.00p 8960
14/03/2022 115.00p 115.00p 113.79p 115.00p 17959
11/03/2022 115.00p 115.00p 113.11p 115.00p 39278
10/03/2022 115.00p 117.00p 113.80p 115.00p 70550
09/03/2022 108.00p 116.47p 108.00p 115.50p 48691
08/03/2022 107.50p 109.00p 106.84p 108.00p 28070
07/03/2022 115.50p 115.88p 106.50p 109.00p 141075
04/03/2022 115.50p 117.00p 113.96p 115.50p 27640
03/03/2022 115.00p 118.00p 113.00p 115.50p 17812
02/03/2022 115.00p 116.00p 113.96p 115.00p 51832
01/03/2022 113.50p 117.00p 113.00p 115.00p 61547
28/02/2022 114.50p 116.40p 112.00p 113.50p 38007
25/02/2022 113.50p 116.75p 113.00p 114.50p 12831
24/02/2022 121.00p 121.00p 110.00p 113.00p 120033
23/02/2022 122.50p 122.75p 120.12p 121.50p 70882
22/02/2022 123.50p 124.00p 118.00p 122.50p 92876
21/02/2022 123.50p 125.00p 122.68p 123.50p 26336
18/02/2022 123.50p 125.00p 122.66p 123.50p 32841
17/02/2022 125.00p 126.00p 122.00p 123.50p 41765
16/02/2022 123.00p 125.00p 123.00p 125.00p 72833
15/02/2022 123.00p 123.70p 122.06p 123.00p 58587
14/02/2022 124.50p 125.68p 121.00p 123.00p 68902
11/02/2022 122.00p 127.00p 122.00p 124.50p 103999
10/02/2022 122.00p 123.72p 121.55p 122.00p 17769
09/02/2022 122.00p 122.90p 120.84p 122.00p 68940
08/02/2022 122.00p 123.40p 120.00p 122.00p 133053
07/02/2022 126.50p 128.00p 120.60p 122.00p 124488
04/02/2022 128.50p 130.00p 126.13p 126.50p 86043
03/02/2022 126.00p 130.00p 126.00p 128.50p 64301
02/02/2022 126.50p 126.96p 125.00p 126.00p 244950
01/02/2022 129.00p 131.00p 125.75p 126.50p 254262
31/01/2022 130.50p 130.50p 127.50p 129.00p 62515
28/01/2022 131.00p 131.00p 130.10p 130.50p 28074
27/01/2022 135.00p 135.00p 130.03p 131.00p 93542
26/01/2022 133.50p 137.00p 132.60p 135.00p 86561
25/01/2022 129.00p 134.40p 129.00p 134.00p 75321
24/01/2022 128.00p 133.00p 127.00p 129.00p 94743
21/01/2022 128.00p 128.40p 127.06p 128.00p 75386
20/01/2022 128.00p 128.92p 127.52p 128.00p 67841
19/01/2022 128.00p 129.00p 126.00p 128.00p 59511
18/01/2022 129.00p 129.00p 127.00p 128.00p 163492
17/01/2022 130.00p 131.00p 128.06p 129.00p 29728
14/01/2022 130.00p 130.00p 128.00p 130.00p 15099
13/01/2022 130.50p 132.00p 129.20p 130.00p 16906
12/01/2022 131.00p 131.25p 128.60p 130.50p 78618
10/01/2022 138.00p 141.00p 134.00p 135.00p 97590
07/01/2022 130.00p 139.00p 130.00p 138.00p 63439
06/01/2022 130.00p 131.00p 129.25p 130.00p 2860
05/01/2022 130.00p 131.72p 128.70p 130.00p 18853
04/01/2022 128.00p 132.00p 126.48p 130.00p 48398
03/01/2022 128.00p 129.00p 126.28p 128.00p 12350
31/12/2021 128.00p 129.00p 126.28p 128.00p 12350
30/12/2021 128.00p 129.00p 126.00p 128.00p 46184
29/12/2021 128.00p 129.92p 126.40p 128.00p 39336
28/12/2021 128.00p 128.00p 128.00p 128.00p 0
27/12/2021 128.00p 128.00p 128.00p 128.00p 0
24/12/2021 128.00p 128.00p 128.00p 128.00p 0
23/12/2021 128.00p 128.00p 126.50p 128.00p 28132
22/12/2021 127.50p 129.20p 125.00p 127.00p 51674
21/12/2021 128.00p 129.15p 125.00p 127.50p 36987
20/12/2021 128.50p 130.00p 127.00p 128.00p 41856
17/12/2021 131.00p 132.00p 128.22p 129.00p 137286
16/12/2021 131.00p 131.30p 130.10p 131.00p 52738
15/12/2021 131.00p 131.40p 130.00p 131.00p 98112
14/12/2021 131.00p 131.50p 130.00p 131.00p 38757
13/12/2021 131.50p 132.00p 130.00p 131.00p 86392
10/12/2021 132.00p 133.92p 131.20p 131.50p 8619
09/12/2021 131.50p 133.60p 129.40p 132.00p 34535
08/12/2021 132.50p 134.00p 129.00p 131.50p 66849
07/12/2021 132.00p 134.60p 131.90p 133.50p 21935
06/12/2021 131.50p 135.00p 131.50p 132.00p 64403
03/12/2021 128.50p 133.00p 128.50p 131.50p 52519
02/12/2021 128.00p 130.00p 127.60p 128.50p 54252
01/12/2021 126.50p 129.94p 124.00p 128.50p 122923
30/11/2021 126.50p 126.50p 124.00p 126.50p 15868
29/11/2021 126.50p 128.40p 124.10p 126.50p 87717
26/11/2021 129.50p 130.00p 124.60p 126.50p 121644
25/11/2021 132.00p 133.40p 130.00p 130.50p 84318
24/11/2021 125.00p 131.95p 123.00p 126.50p 149515
23/11/2021 126.50p 129.00p 122.50p 124.50p 108708
22/11/2021 126.50p 128.90p 125.00p 126.50p 20945
19/11/2021 126.00p 128.38p 124.00p 124.00p 51778
18/11/2021 125.00p 126.70p 124.20p 125.00p 10012
17/11/2021 125.00p 126.50p 124.10p 125.00p 4594
16/11/2021 124.00p 127.00p 123.25p 125.00p 39923
15/11/2021 124.00p 124.25p 124.00p 124.00p 9783
12/11/2021 124.00p 124.20p 123.10p 124.00p 15763
11/11/2021 124.00p 124.60p 123.22p 124.00p 23794
10/11/2021 124.00p 124.78p 123.06p 124.00p 25185
09/11/2021 123.50p 124.85p 122.15p 124.00p 112016
08/11/2021 123.50p 124.00p 122.55p 123.50p 21471
05/11/2021 123.50p 124.40p 122.10p 123.50p 106329
04/11/2021 123.50p 123.50p 122.09p 123.50p 41377
03/11/2021 123.50p 123.50p 122.00p 123.50p 35663
02/11/2021 124.00p 125.00p 122.00p 123.50p 31037
01/11/2021 124.00p 124.00p 123.00p 124.00p 32644
29/10/2021 124.50p 124.50p 123.04p 124.00p 19757
28/10/2021 126.50p 127.00p 123.40p 124.50p 52974
27/10/2021 123.50p 127.00p 123.50p 125.50p 77641
26/10/2021 123.50p 124.70p 123.00p 123.50p 5500
25/10/2021 123.00p 125.00p 122.00p 123.50p 25169
22/10/2021 121.50p 124.00p 120.00p 122.50p 203688
21/10/2021 118.50p 123.00p 118.00p 122.00p 242995
20/10/2021 118.50p 119.94p 117.33p 118.50p 12088
19/10/2021 120.00p 120.00p 117.40p 119.00p 52678
18/10/2021 120.00p 122.00p 117.90p 120.00p 31174
15/10/2021 120.00p 122.00p 117.01p 120.00p 53933
14/10/2021 118.50p 123.00p 118.50p 120.00p 2651
13/10/2021 118.00p 120.00p 115.00p 118.50p 74097
12/10/2021 122.00p 123.00p 117.00p 118.00p 82953
11/10/2021 122.00p 122.00p 121.10p 122.00p 86211
08/10/2021 121.50p 123.00p 121.50p 122.00p 502599
07/10/2021 124.00p 125.00p 118.20p 121.50p 322770
06/10/2021 124.00p 125.00p 121.00p 124.00p 26989
05/10/2021 125.50p 126.00p 122.00p 124.00p 141806
04/10/2021 126.50p 128.00p 124.26p 125.00p 20502
01/10/2021 126.50p 126.95p 125.00p 126.50p 46241
30/09/2021 128.00p 128.49p 125.50p 126.50p 96222
29/09/2021 128.00p 128.49p 127.00p 128.00p 4902
28/09/2021 130.50p 130.50p 127.00p 128.00p 75844
27/09/2021 132.00p 132.00p 129.15p 130.50p 16250
24/09/2021 132.50p 134.00p 130.04p 132.00p 69453
23/09/2021 130.00p 133.00p 129.66p 132.50p 37888
22/09/2021 129.50p 131.00p 128.00p 130.00p 31737
21/09/2021 130.00p 130.96p 128.00p 128.50p 81002
20/09/2021 137.00p 137.00p 128.00p 130.00p 91551
17/09/2021 138.00p 138.00p 136.00p 137.00p 34978
16/09/2021 138.00p 138.60p 137.35p 138.00p 24867
15/09/2021 138.00p 138.90p 137.35p 138.00p 843
14/09/2021 140.50p 142.00p 136.08p 138.00p 36111
13/09/2021 140.00p 140.50p 139.00p 140.50p 23533
10/09/2021 142.50p 142.50p 140.00p 140.50p 40319
09/09/2021 144.00p 146.00p 141.50p 142.50p 23816
08/09/2021 148.50p 150.00p 141.50p 144.00p 967718
07/09/2021 150.75p 152.00p 147.00p 148.50p 174657
06/09/2021 144.75p 148.00p 143.55p 147.50p 51533
03/09/2021 144.25p 145.70p 141.50p 144.75p 164100
02/09/2021 143.50p 146.00p 143.50p 144.25p 33288
01/09/2021 142.00p 145.00p 142.00p 143.50p 57855
31/08/2021 142.00p 144.00p 139.10p 142.00p 208607
30/08/2021 141.50p 144.00p 140.06p 142.00p 45061
27/08/2021 141.50p 144.00p 140.06p 142.00p 45061
26/08/2021 141.50p 142.75p 140.00p 141.50p 16574
25/08/2021 141.50p 141.50p 139.10p 141.50p 64051
24/08/2021 141.00p 141.50p 140.00p 141.50p 23041
23/08/2021 140.50p 144.00p 138.00p 141.00p 46613
20/08/2021 135.50p 141.00p 135.00p 139.50p 224310
19/08/2021 135.50p 137.00p 135.00p 135.50p 78217
18/08/2021 134.50p 136.00p 134.00p 134.50p 216749
17/08/2021 136.50p 137.00p 134.00p 134.50p 81496
16/08/2021 136.50p 137.90p 136.50p 136.50p 28288
13/08/2021 136.50p 137.85p 135.85p 136.50p 124806
12/08/2021 136.50p 137.00p 135.80p 136.50p 32487
11/08/2021 136.50p 138.00p 134.50p 136.50p 197411
10/08/2021 134.50p 136.50p 134.25p 136.50p 25529
09/08/2021 129.00p 136.00p 127.65p 134.50p 137337
06/08/2021 125.50p 131.00p 123.12p 129.00p 1412570
05/08/2021 127.00p 127.81p 125.50p 125.50p 443315
04/08/2021 129.00p 129.00p 126.00p 127.00p 198021
03/08/2021 129.00p 129.00p 128.00p 129.00p 137933
02/08/2021 129.50p 129.50p 128.00p 129.00p 208513
30/07/2021 129.50p 130.00p 129.00p 129.50p 31634
29/07/2021 132.00p 132.00p 128.00p 129.50p 94532
28/07/2021 134.00p 134.00p 131.00p 132.00p 106661
27/07/2021 133.50p 136.00p 132.00p 134.00p 52925
26/07/2021 133.50p 134.00p 132.00p 133.50p 85302
23/07/2021 133.50p 134.00p 132.12p 133.50p 66604
22/07/2021 133.50p 134.80p 133.50p 133.50p 36516
21/07/2021 135.00p 135.00p 132.10p 135.00p 34741

*Close Price adjusted for both dividends and splits