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
14/07/2021 139.00p 140.00p 138.00p 138.50p 70219
13/07/2021 139.50p 142.00p 138.28p 139.00p 322328
12/07/2021 139.50p 141.50p 138.50p 139.50p 10515
09/07/2021 142.00p 143.52p 138.00p 139.50p 133706
08/07/2021 142.00p 143.60p 140.08p 142.00p 16024
07/07/2021 142.00p 143.90p 140.00p 142.00p 18393
06/07/2021 143.00p 143.90p 141.10p 142.00p 21660
05/07/2021 142.00p 143.96p 140.40p 143.00p 28820
02/07/2021 142.00p 143.00p 140.00p 142.00p 117160
01/07/2021 142.00p 142.00p 140.08p 142.00p 14424
30/06/2021 142.00p 142.00p 140.00p 142.00p 147769
29/06/2021 142.00p 142.01p 140.00p 142.00p 19002
28/06/2021 142.00p 142.95p 141.00p 142.00p 33231
25/06/2021 141.50p 144.00p 139.32p 142.00p 202900
24/06/2021 141.50p 141.50p 141.00p 141.00p 1467
23/06/2021 140.00p 142.00p 140.00p 141.50p 15737
22/06/2021 140.00p 140.96p 137.00p 140.00p 48097
21/06/2021 142.50p 142.80p 139.00p 140.00p 164562
18/06/2021 142.50p 144.50p 140.00p 142.50p 84816
17/06/2021 140.00p 144.00p 140.00p 142.50p 54779
16/06/2021 140.00p 141.90p 140.00p 140.00p 58607
15/06/2021 139.50p 141.80p 137.50p 140.00p 46047
14/06/2021 139.50p 140.90p 137.00p 139.50p 60544
11/06/2021 140.00p 141.00p 137.00p 139.50p 37863
10/06/2021 143.00p 143.00p 138.00p 140.00p 23364
09/06/2021 143.00p 144.60p 141.00p 143.00p 32781
08/06/2021 147.00p 148.00p 140.00p 143.00p 98530
07/06/2021 148.00p 148.50p 145.30p 147.00p 69139
04/06/2021 148.00p 149.90p 147.40p 148.00p 82695
03/06/2021 148.00p 149.50p 146.00p 148.00p 201349
02/06/2021 145.00p 150.00p 144.00p 145.50p 299953
01/06/2021 136.50p 146.80p 136.50p 145.00p 126436
31/05/2021 136.00p 140.00p 135.27p 136.50p 105333
28/05/2021 136.00p 140.00p 135.27p 136.50p 105333
27/05/2021 135.00p 137.00p 134.88p 136.00p 7571
26/05/2021 135.00p 136.50p 132.00p 135.00p 25157
25/05/2021 135.00p 135.00p 134.22p 135.00p 60795
24/05/2021 130.50p 137.00p 130.00p 135.00p 182953
21/05/2021 128.50p 132.00p 128.00p 132.00p 1110777
20/05/2021 131.00p 131.00p 126.30p 128.50p 547607
19/05/2021 131.50p 131.80p 130.30p 131.00p 86340
18/05/2021 134.50p 135.00p 131.00p 131.50p 63069
17/05/2021 136.00p 136.40p 130.00p 130.00p 59091
14/05/2021 135.00p 137.00p 135.00p 136.00p 42023
13/05/2021 140.00p 140.00p 133.05p 135.00p 89817
12/05/2021 140.00p 140.00p 138.20p 140.00p 21750
11/05/2021 140.50p 140.50p 138.00p 140.00p 13886
10/05/2021 140.00p 140.50p 138.15p 140.50p 72629
07/05/2021 139.00p 140.95p 138.20p 140.00p 46790
06/05/2021 138.50p 140.00p 137.15p 139.00p 127042
05/05/2021 143.50p 143.70p 138.05p 138.50p 68329
04/05/2021 147.50p 150.00p 142.00p 143.50p 83006
03/05/2021 146.50p 152.00p 146.50p 146.50p 93675
30/04/2021 146.50p 152.00p 146.50p 146.50p 93675
29/04/2021 147.50p 148.00p 145.00p 148.00p 195292
28/04/2021 147.50p 152.00p 145.00p 147.50p 132854
27/04/2021 151.50p 151.50p 145.50p 147.50p 167228
26/04/2021 152.50p 153.60p 150.00p 151.50p 58207
23/04/2021 158.00p 158.00p 150.00p 158.00p 76677
22/04/2021 158.50p 158.50p 157.50p 158.00p 70707
21/04/2021 162.00p 162.00p 158.00p 158.50p 24245
20/04/2021 162.50p 165.00p 160.00p 162.50p 531248
19/04/2021 158.00p 165.00p 158.00p 162.50p 238666
16/04/2021 157.50p 158.80p 156.25p 158.00p 82288
15/04/2021 152.00p 159.00p 152.00p 157.50p 146126
14/04/2021 147.50p 150.00p 147.20p 150.00p 60703
13/04/2021 149.50p 152.00p 145.25p 147.50p 177565
12/04/2021 146.50p 151.00p 146.50p 149.50p 72656
09/04/2021 142.00p 146.00p 142.00p 145.00p 164838
08/04/2021 142.00p 143.00p 140.20p 142.00p 29720
07/04/2021 142.00p 142.00p 140.00p 142.00p 80505
06/04/2021 142.50p 142.50p 140.52p 142.00p 63683
05/04/2021 143.50p 145.00p 134.75p 142.50p 235728
02/04/2021 143.50p 145.00p 134.75p 142.50p 235728
01/04/2021 143.50p 145.00p 134.75p 142.50p 235728
31/03/2021 141.50p 144.30p 140.00p 143.50p 137004
30/03/2021 140.00p 143.00p 136.00p 141.50p 231779
29/03/2021 136.00p 136.98p 133.00p 136.00p 89363
26/03/2021 137.50p 137.50p 132.00p 137.00p 245378
25/03/2021 141.00p 143.00p 137.00p 137.50p 37034
24/03/2021 142.50p 142.50p 139.00p 140.00p 13863
23/03/2021 142.50p 145.00p 140.10p 142.50p 30432
22/03/2021 142.50p 142.50p 140.30p 142.50p 54148
19/03/2021 145.00p 146.00p 139.50p 142.50p 170688
18/03/2021 145.00p 146.00p 144.10p 145.00p 30387
17/03/2021 145.00p 145.95p 143.48p 145.00p 23227
16/03/2021 145.00p 146.00p 143.66p 145.00p 44422
15/03/2021 145.00p 146.00p 143.40p 145.00p 18124
12/03/2021 145.00p 146.37p 144.50p 145.00p 56524
11/03/2021 145.00p 146.80p 144.50p 145.00p 30103
10/03/2021 143.00p 146.60p 143.00p 145.00p 115297
09/03/2021 143.00p 144.00p 143.00p 143.00p 24720
08/03/2021 142.00p 143.20p 142.00p 143.00p 27882
05/03/2021 144.00p 144.64p 140.10p 142.00p 41208
04/03/2021 143.50p 144.77p 141.49p 144.00p 28765
03/03/2021 145.50p 145.50p 142.20p 143.50p 32224
02/03/2021 143.50p 151.00p 142.15p 145.50p 46141
01/03/2021 146.00p 146.00p 142.00p 143.50p 45575
26/02/2021 143.50p 146.00p 143.00p 146.00p 635161
25/02/2021 143.50p 143.50p 143.00p 143.50p 223759
24/02/2021 143.50p 143.50p 143.00p 143.50p 5375
23/02/2021 145.50p 145.50p 142.00p 143.50p 453791
22/02/2021 151.50p 153.00p 145.00p 145.50p 34090
19/02/2021 158.50p 158.50p 150.00p 151.50p 46744
18/02/2021 162.00p 167.00p 154.69p 159.50p 512171
17/02/2021 155.50p 162.00p 154.70p 162.00p 107170
16/02/2021 154.50p 156.98p 154.02p 155.50p 276647
15/02/2021 147.00p 155.00p 146.80p 154.50p 64705
12/02/2021 142.50p 147.25p 136.82p 146.50p 93285
11/02/2021 137.50p 144.50p 137.50p 142.50p 60454
10/02/2021 137.50p 138.50p 136.37p 137.50p 19950
09/02/2021 136.50p 139.00p 136.50p 137.50p 30675
08/02/2021 139.00p 139.00p 136.37p 136.50p 1010
05/02/2021 138.50p 138.50p 136.20p 136.50p 32981
04/02/2021 138.50p 138.50p 137.45p 138.50p 6178
03/02/2021 136.50p 139.00p 136.50p 138.50p 34921
02/02/2021 138.50p 139.00p 136.50p 136.50p 44299
01/02/2021 138.00p 139.55p 137.25p 138.50p 24845
29/01/2021 140.00p 141.50p 132.95p 138.50p 154456
28/01/2021 132.50p 141.88p 132.50p 140.00p 87910
27/01/2021 132.50p 133.50p 132.50p 132.50p 32498
26/01/2021 132.50p 133.30p 132.50p 132.50p 54153
25/01/2021 133.50p 135.00p 131.00p 132.50p 103379
22/01/2021 133.50p 134.50p 133.35p 133.50p 39650
21/01/2021 133.50p 133.50p 133.35p 133.50p 98009
20/01/2021 133.50p 134.40p 132.00p 133.50p 503095
19/01/2021 133.50p 135.00p 133.50p 133.50p 67293
18/01/2021 133.00p 133.99p 132.20p 133.50p 20042
15/01/2021 133.00p 133.20p 132.20p 133.00p 23510
14/01/2021 133.00p 133.20p 131.15p 133.00p 3604
13/01/2021 133.00p 133.20p 131.02p 133.00p 3671
12/01/2021 133.00p 135.00p 131.00p 133.00p 34179
11/01/2021 135.00p 135.00p 128.50p 133.00p 62303
08/01/2021 137.00p 137.00p 133.53p 135.00p 62673
07/01/2021 138.00p 139.00p 136.04p 137.00p 113084
06/01/2021 138.00p 138.00p 136.00p 138.00p 13894
05/01/2021 140.50p 145.00p 136.01p 138.00p 216366
04/01/2021 135.50p 143.00p 128.00p 140.50p 142840
01/01/2021 133.00p 135.00p 132.92p 135.00p 34549
31/12/2020 133.00p 135.00p 132.92p 135.00p 34549
30/12/2020 133.00p 134.50p 132.92p 133.00p 8190
29/12/2020 128.50p 135.00p 128.50p 133.00p 72283
28/12/2020 125.00p 130.00p 124.20p 128.50p 21913
25/12/2020 125.00p 130.00p 124.20p 128.50p 21913
24/12/2020 125.00p 130.00p 124.20p 128.50p 121913
23/12/2020 125.00p 126.00p 124.00p 125.00p 32432
22/12/2020 124.00p 125.00p 124.00p 125.00p 15273
21/12/2020 124.00p 124.00p 123.00p 124.00p 225641
18/12/2020 121.50p 125.00p 120.00p 124.00p 47541
17/12/2020 118.50p 121.50p 118.15p 121.50p 50600
16/12/2020 118.00p 119.92p 118.00p 118.50p 54073
15/12/2020 118.00p 118.00p 116.02p 118.00p 9636
14/12/2020 118.00p 118.00p 117.90p 118.00p 12540
11/12/2020 118.00p 118.00p 115.00p 116.00p 52828
10/12/2020 118.00p 119.00p 117.30p 118.00p 72830
09/12/2020 118.00p 119.00p 117.00p 118.00p 46501
08/12/2020 120.50p 121.00p 116.00p 118.00p 79642
07/12/2020 120.50p 123.00p 119.02p 120.50p 73733
04/12/2020 121.00p 123.00p 115.43p 119.00p 211411
03/12/2020 118.00p 122.75p 117.64p 121.00p 180719
02/12/2020 117.00p 118.94p 112.48p 117.50p 110852
01/12/2020 112.50p 117.00p 112.13p 117.00p 77408
30/11/2020 112.50p 116.00p 111.18p 112.50p 102086
27/11/2020 108.50p 114.90p 108.50p 111.00p 374520
26/11/2020 104.00p 107.00p 103.20p 104.00p 24985
25/11/2020 103.00p 105.80p 103.00p 104.00p 5376
24/11/2020 101.50p 104.50p 101.50p 103.00p 39190
23/11/2020 100.25p 101.50p 99.85p 101.50p 46111
20/11/2020 99.75p 100.73p 99.68p 100.25p 15884
19/11/2020 100.25p 100.80p 99.00p 99.75p 55783
18/11/2020 99.00p 101.22p 99.00p 100.25p 63870
17/11/2020 97.00p 99.75p 97.00p 99.00p 92027
16/11/2020 96.00p 97.70p 95.55p 97.00p 42629
13/11/2020 96.00p 96.99p 95.40p 96.00p 32596
12/11/2020 96.00p 96.99p 95.80p 96.00p 25121
10/11/2020 93.50p 95.50p 88.90p 95.50p 68087
09/11/2020 87.30p 93.90p 87.20p 93.50p 337836
06/11/2020 89.50p 90.00p 87.30p 87.30p 74630
05/11/2020 89.50p 90.55p 88.00p 89.50p 28051
04/11/2020 89.50p 90.98p 88.40p 89.50p 17086
03/11/2020 89.50p 90.97p 88.54p 89.50p 14776
02/11/2020 89.50p 91.00p 88.00p 89.50p 52820
30/10/2020 89.00p 91.00p 88.55p 89.50p 73558
29/10/2020 91.50p 91.95p 87.00p 89.00p 123539
28/10/2020 93.00p 93.00p 90.60p 91.50p 31293
27/10/2020 93.00p 94.00p 92.12p 93.00p 26700
26/10/2020 93.50p 93.50p 92.10p 93.00p 57470
23/10/2020 93.50p 94.00p 93.01p 93.50p 36440
22/10/2020 93.50p 93.80p 93.10p 93.50p 4563
21/10/2020 92.00p 93.98p 92.00p 93.50p 196772
20/10/2020 92.00p 92.56p 91.91p 92.00p 7623
19/10/2020 92.00p 92.98p 92.00p 92.00p 113041
16/10/2020 92.00p 92.90p 92.00p 92.00p 1246
15/10/2020 92.00p 92.05p 91.60p 92.00p 23717
14/10/2020 92.50p 93.00p 91.50p 92.00p 190768
13/10/2020 92.50p 93.95p 91.91p 92.50p 18739
12/10/2020 92.50p 93.99p 91.60p 92.50p 90474
09/10/2020 91.50p 93.98p 91.50p 92.50p 209709
08/10/2020 93.00p 93.00p 90.50p 91.50p 76568
07/10/2020 94.50p 94.50p 92.20p 93.00p 443946

*Close Price adjusted for both dividends and splits