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
07/10/2020 94.50p 94.50p 92.20p 93.00p 443946
06/10/2020 95.00p 95.00p 94.00p 94.50p 40549
05/10/2020 95.00p 95.00p 94.00p 95.00p 46330
02/10/2020 96.10p 96.10p 95.00p 95.00p 18083
01/10/2020 97.00p 97.00p 95.22p 96.10p 28056
30/09/2020 97.00p 97.00p 96.00p 97.00p 36558
29/09/2020 97.00p 97.00p 97.00p 97.00p 1000
28/09/2020 97.90p 97.90p 94.00p 97.00p 23254
25/09/2020 98.70p 98.70p 97.79p 97.90p 16465
24/09/2020 98.70p 98.70p 98.40p 98.70p 81572
23/09/2020 99.20p 99.20p 98.40p 99.20p 17905
22/09/2020 99.20p 99.20p 98.50p 99.20p 1828
21/09/2020 100.50p 101.00p 98.40p 99.20p 56021
18/09/2020 100.50p 100.71p 100.00p 100.50p 70672
17/09/2020 100.50p 100.70p 100.50p 100.50p 108852
16/09/2020 100.50p 101.00p 100.50p 100.50p 29220
15/09/2020 101.00p 101.00p 100.45p 100.50p 41940
14/09/2020 101.00p 101.00p 100.60p 101.00p 18529
11/09/2020 101.00p 101.00p 100.20p 101.00p 13500
10/09/2020 101.00p 101.20p 100.30p 101.00p 30317
09/09/2020 101.00p 101.20p 100.00p 101.00p 16725
08/09/2020 102.50p 102.50p 100.00p 101.00p 133513
07/09/2020 101.00p 102.00p 100.25p 101.00p 39951
04/09/2020 101.00p 101.50p 99.00p 101.00p 33116
03/09/2020 100.50p 101.00p 100.00p 101.00p 66255
02/09/2020 99.00p 101.00p 99.00p 100.50p 28850
01/09/2020 99.00p 100.60p 99.00p 99.00p 28488
31/08/2020 99.00p 99.00p 99.00p 99.00p 120403
28/08/2020 99.00p 99.00p 99.00p 99.00p 120403
27/08/2020 99.00p 101.00p 99.00p 99.00p 5912
26/08/2020 99.00p 99.00p 99.00p 99.00p 27910
25/08/2020 99.00p 100.70p 99.00p 99.00p 12179
24/08/2020 98.50p 100.75p 98.00p 99.00p 102327
21/08/2020 97.50p 100.00p 97.50p 98.50p 38600
20/08/2020 97.50p 98.98p 97.50p 97.50p 1467
19/08/2020 96.00p 98.75p 96.00p 97.50p 41868
18/08/2020 96.00p 97.00p 95.30p 96.00p 8077
17/08/2020 96.00p 96.40p 96.00p 96.00p 8499
14/08/2020 94.50p 96.00p 94.50p 96.00p 25197
13/08/2020 94.50p 96.00p 93.00p 94.50p 7890
12/08/2020 94.50p 95.80p 94.50p 94.50p 22493
11/08/2020 94.50p 94.90p 94.50p 94.50p 31452
10/08/2020 94.50p 95.70p 94.00p 94.50p 37685
07/08/2020 95.50p 95.60p 93.00p 94.50p 24239
06/08/2020 95.50p 96.00p 95.02p 95.50p 30784
05/08/2020 95.50p 95.70p 95.00p 95.50p 37124
04/08/2020 96.50p 96.50p 94.50p 95.50p 63940
03/08/2020 96.50p 96.60p 96.00p 96.50p 26356
31/07/2020 96.50p 96.90p 96.10p 96.50p 27756
30/07/2020 98.50p 98.80p 96.00p 96.50p 60303
29/07/2020 98.50p 98.90p 98.00p 98.50p 22130
28/07/2020 100.00p 100.00p 98.30p 98.50p 24856
27/07/2020 101.50p 103.00p 98.00p 100.00p 76890
24/07/2020 104.00p 104.00p 100.20p 101.50p 49000
23/07/2020 103.50p 105.00p 103.50p 104.00p 16010
22/07/2020 101.50p 104.99p 100.00p 103.50p 44513
21/07/2020 101.50p 103.00p 100.00p 101.50p 18229
20/07/2020 100.25p 101.60p 100.13p 100.25p 7400
17/07/2020 100.25p 101.69p 100.01p 100.25p 10424
16/07/2020 100.00p 102.00p 100.00p 100.25p 17811
15/07/2020 101.00p 101.00p 99.60p 100.00p 32113
14/07/2020 101.50p 101.50p 100.00p 101.00p 43596
13/07/2020 101.50p 101.70p 100.10p 101.50p 22938
10/07/2020 101.50p 101.50p 101.35p 101.50p 11112
09/07/2020 101.50p 101.70p 100.21p 101.50p 28158
08/07/2020 101.50p 102.00p 100.04p 101.50p 31662
07/07/2020 103.50p 103.50p 100.03p 101.50p 49089
06/07/2020 100.00p 103.50p 100.00p 103.50p 20295
03/07/2020 100.00p 100.96p 100.00p 100.00p 4550
02/07/2020 100.00p 101.00p 100.00p 100.00p 49368
01/07/2020 100.00p 101.00p 99.00p 100.00p 80573
30/06/2020 99.50p 100.25p 99.26p 99.50p 14074
29/06/2020 98.50p 100.25p 98.10p 99.50p 63680
26/06/2020 100.50p 100.70p 98.50p 98.50p 69740
25/06/2020 101.00p 101.00p 100.00p 100.50p 8619
24/06/2020 101.50p 101.80p 100.00p 101.00p 88100
23/06/2020 101.50p 102.50p 100.20p 101.50p 35000
22/06/2020 102.50p 103.00p 100.10p 101.50p 89571
19/06/2020 101.50p 105.00p 100.00p 102.50p 172145
18/06/2020 98.00p 102.00p 98.00p 101.50p 292593
17/06/2020 98.50p 101.00p 98.00p 98.50p 82553
16/06/2020 98.50p 100.50p 98.00p 98.50p 16073
15/06/2020 99.50p 100.50p 97.30p 98.50p 109148
12/06/2020 100.50p 101.00p 98.06p 99.50p 54378
11/06/2020 101.50p 102.00p 100.50p 100.50p 201301
10/06/2020 101.00p 103.00p 101.00p 101.50p 49223
09/06/2020 102.50p 103.85p 100.00p 101.00p 72213
08/06/2020 102.50p 103.94p 101.00p 102.50p 35297
05/06/2020 103.00p 103.94p 101.30p 102.50p 118221
04/06/2020 99.50p 104.40p 99.50p 103.00p 190327
03/06/2020 95.50p 100.00p 94.48p 99.50p 89923
02/06/2020 94.00p 96.80p 93.01p 95.50p 37707
29/05/2020 91.50p 91.80p 90.15p 91.50p 816302
28/05/2020 91.50p 91.95p 90.35p 91.50p 78499
27/05/2020 93.00p 93.00p 90.35p 91.50p 127215
26/05/2020 92.50p 95.40p 92.00p 93.00p 60196
22/05/2020 92.50p 92.50p 90.00p 92.50p 170418
21/05/2020 90.00p 92.50p 90.00p 92.50p 87370
20/05/2020 90.00p 91.40p 88.02p 90.00p 225648
19/05/2020 90.00p 90.20p 89.00p 90.00p 66347
18/05/2020 90.00p 90.30p 88.64p 90.00p 277792
15/05/2020 90.00p 90.50p 88.00p 90.00p 20123
14/05/2020 90.00p 90.50p 88.02p 90.00p 25513
13/05/2020 93.00p 93.00p 88.00p 90.00p 168772
12/05/2020 96.00p 96.00p 90.60p 93.00p 75748
11/05/2020 96.00p 97.00p 95.59p 96.00p 65312
08/05/2020 96.50p 96.80p 95.50p 96.00p 69658
07/05/2020 96.50p 96.80p 95.50p 96.00p 69658
06/05/2020 97.50p 98.20p 95.60p 96.50p 39632
05/05/2020 97.50p 97.50p 96.90p 97.50p 78850
04/05/2020 102.50p 102.50p 96.24p 97.50p 135829
01/05/2020 102.50p 103.50p 100.00p 102.50p 57803
30/04/2020 105.50p 107.25p 100.00p 102.50p 52927
29/04/2020 105.50p 107.75p 103.15p 105.50p 13874
28/04/2020 105.50p 107.25p 103.25p 105.50p 15183
27/04/2020 102.00p 106.00p 101.66p 105.50p 71123
24/04/2020 98.00p 103.99p 98.00p 102.00p 87542
23/04/2020 98.50p 98.70p 96.00p 98.00p 89313
22/04/2020 100.00p 100.00p 96.50p 98.50p 20444
21/04/2020 97.50p 103.00p 97.50p 100.00p 110735
20/04/2020 94.00p 95.55p 94.00p 95.00p 52828
17/04/2020 94.00p 97.80p 93.00p 94.50p 63262
16/04/2020 95.50p 97.75p 93.00p 94.00p 27136
15/04/2020 97.50p 97.50p 92.00p 94.50p 100706
14/04/2020 96.50p 102.00p 94.60p 97.50p 54788
09/04/2020 92.50p 97.00p 92.40p 95.50p 46270
08/04/2020 93.00p 95.00p 91.60p 92.50p 51121
07/04/2020 91.00p 97.54p 89.25p 93.00p 476731
06/04/2020 91.00p 92.25p 88.67p 89.00p 124909
03/04/2020 91.50p 91.50p 87.22p 91.50p 64273
02/04/2020 88.50p 91.50p 88.50p 91.50p 69493
01/04/2020 93.00p 93.00p 87.10p 88.50p 43087
31/03/2020 87.00p 95.70p 87.00p 93.00p 160342
30/03/2020 87.50p 89.25p 83.30p 86.00p 48243
27/03/2020 87.50p 89.00p 85.50p 87.50p 2228
26/03/2020 89.00p 89.00p 85.00p 87.50p 64715
25/03/2020 84.50p 90.00p 84.50p 88.50p 115114
24/03/2020 84.50p 85.00p 82.40p 84.00p 51750
23/03/2020 89.00p 89.00p 83.00p 84.00p 38251
20/03/2020 86.50p 89.99p 86.50p 89.00p 203791
19/03/2020 95.00p 95.00p 85.00p 86.50p 75560
18/03/2020 99.50p 99.50p 93.00p 93.00p 624272
17/03/2020 99.50p 99.50p 97.00p 99.50p 750377
16/03/2020 106.50p 106.50p 97.00p 99.50p 245122
13/03/2020 106.50p 108.00p 105.00p 107.00p 7085
12/03/2020 119.50p 119.50p 105.00p 106.50p 205355
11/03/2020 116.50p 120.80p 115.70p 119.50p 18436
10/03/2020 112.50p 117.85p 111.50p 116.50p 36512
09/03/2020 113.50p 114.00p 110.00p 112.50p 115015
06/03/2020 117.00p 117.00p 113.20p 115.00p 145372
05/03/2020 121.00p 121.00p 116.00p 117.50p 74808
04/03/2020 118.00p 122.70p 118.00p 121.00p 46263
03/03/2020 114.50p 118.00p 112.75p 118.00p 81731
02/03/2020 115.50p 115.50p 112.00p 114.50p 88821
28/02/2020 116.00p 117.95p 113.00p 115.50p 244089
27/02/2020 117.50p 117.95p 116.00p 117.50p 96840
26/02/2020 118.50p 118.50p 116.55p 117.50p 568575
25/02/2020 120.50p 120.50p 118.00p 118.50p 169392
24/02/2020 123.00p 124.45p 120.00p 120.50p 169353
21/02/2020 123.00p 125.00p 121.00p 123.00p 35065
20/02/2020 123.50p 124.75p 122.10p 123.00p 17320
19/02/2020 124.00p 126.04p 122.00p 123.50p 48427
18/02/2020 118.25p 128.00p 117.10p 124.00p 1232136
17/02/2020 116.00p 117.80p 115.66p 117.25p 73244
14/02/2020 116.00p 116.50p 115.36p 116.00p 30753
13/02/2020 116.00p 116.00p 115.25p 116.00p 22280
12/02/2020 116.00p 116.00p 115.06p 116.00p 19927
11/02/2020 116.00p 116.00p 115.00p 116.00p 23608
10/02/2020 116.00p 116.50p 115.00p 116.00p 59341
07/02/2020 116.00p 116.00p 115.00p 116.00p 22429
06/02/2020 116.00p 116.00p 115.00p 116.00p 16477
05/02/2020 116.00p 116.00p 115.25p 116.00p 10251
04/02/2020 115.50p 116.00p 115.25p 116.00p 16788
03/02/2020 116.50p 116.50p 115.00p 115.50p 28094
31/01/2020 116.50p 116.50p 115.00p 116.50p 27635
30/01/2020 116.50p 116.50p 115.00p 116.50p 26561
29/01/2020 115.00p 117.00p 114.15p 116.50p 57326
28/01/2020 115.50p 115.50p 114.01p 115.00p 59636
27/01/2020 116.00p 116.24p 113.00p 115.50p 50667
24/01/2020 118.00p 119.84p 115.00p 116.00p 224877
23/01/2020 122.50p 122.50p 116.00p 116.00p 73510
22/01/2020 125.00p 125.00p 122.01p 122.50p 87507
21/01/2020 128.00p 128.50p 123.00p 125.00p 2019274
20/01/2020 128.00p 128.30p 127.01p 128.00p 70587
17/01/2020 127.50p 128.90p 127.20p 128.00p 83793
16/01/2020 130.00p 131.40p 127.50p 127.50p 135536
15/01/2020 126.50p 130.65p 125.66p 130.00p 241992
14/01/2020 125.00p 130.00p 125.00p 128.50p 60368
13/01/2020 122.00p 127.70p 122.00p 125.00p 93042
10/01/2020 123.00p 124.25p 121.30p 122.00p 45287
09/01/2020 120.00p 124.99p 119.26p 124.00p 89579
08/01/2020 125.00p 125.00p 119.20p 120.00p 51895
07/01/2020 125.00p 127.00p 124.15p 125.00p 50993
06/01/2020 124.50p 126.80p 123.10p 125.00p 26977
03/01/2020 120.00p 127.00p 120.00p 124.50p 96504
02/01/2020 120.00p 122.00p 118.56p 120.00p 60359
01/01/2020 120.00p 121.92p 119.55p 120.00p 7265
31/12/2019 120.00p 121.92p 119.55p 120.00p 7265
30/12/2019 117.00p 121.92p 115.52p 120.00p 75785
27/12/2019 114.50p 118.98p 113.40p 117.00p 47898

*Close Price adjusted for both dividends and splits