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
09/07/2019 90.50p 90.50p 90.00p 90.00p 16919
08/07/2019 91.00p 91.35p 90.04p 90.50p 30240
05/07/2019 91.00p 91.49p 90.00p 91.00p 79110
04/07/2019 91.00p 91.50p 90.10p 91.00p 2336
03/07/2019 92.00p 92.00p 91.00p 91.00p 34950
02/07/2019 92.00p 92.17p 91.00p 91.00p 39327
01/07/2019 92.00p 92.65p 91.01p 92.00p 32817
28/06/2019 92.50p 92.75p 92.00p 92.00p 57490
27/06/2019 92.00p 92.78p 91.01p 92.00p 37791
26/06/2019 92.50p 92.70p 91.78p 92.00p 36048
25/06/2019 92.00p 93.50p 91.90p 92.50p 35161
24/06/2019 92.00p 92.75p 91.30p 92.00p 26092
21/06/2019 91.50p 92.00p 91.05p 92.00p 49689
20/06/2019 91.50p 91.50p 91.01p 91.50p 25343
19/06/2019 92.00p 92.00p 91.12p 91.50p 6126
18/06/2019 92.50p 92.75p 91.25p 92.00p 22295
17/06/2019 93.50p 93.50p 91.76p 92.50p 21635
14/06/2019 94.00p 94.00p 92.50p 93.50p 10098
13/06/2019 94.00p 94.00p 93.20p 94.00p 23913
12/06/2019 94.00p 94.00p 93.26p 94.00p 9305
11/06/2019 94.50p 95.00p 93.01p 94.00p 33213
10/06/2019 95.00p 95.00p 94.00p 94.50p 43705
07/06/2019 95.00p 95.00p 94.25p 95.00p 34155
06/06/2019 95.00p 95.00p 94.25p 95.00p 20434
05/06/2019 96.00p 96.20p 95.00p 95.00p 20410
04/06/2019 98.00p 98.90p 95.55p 96.00p 58355
03/06/2019 97.50p 98.80p 97.50p 98.00p 29317
31/05/2019 97.50p 98.80p 96.70p 98.40p 41295
30/05/2019 96.50p 99.00p 96.50p 97.50p 129529
29/05/2019 94.50p 96.50p 94.50p 96.50p 107034
28/05/2019 95.00p 95.49p 93.52p 94.50p 51034
24/05/2019 96.00p 97.00p 94.02p 95.00p 340524
23/05/2019 95.00p 96.48p 95.00p 96.00p 88934
22/05/2019 97.50p 97.62p 97.30p 97.50p 7436
21/05/2019 97.50p 97.65p 97.20p 97.50p 23476
20/05/2019 97.50p 97.75p 97.00p 97.50p 70371
17/05/2019 97.30p 97.50p 97.00p 97.50p 80478
16/05/2019 96.70p 97.59p 96.70p 97.30p 42444
15/05/2019 97.20p 97.40p 96.70p 96.70p 26061
14/05/2019 97.00p 97.40p 96.00p 97.20p 90483
13/05/2019 97.00p 98.50p 97.00p 97.00p 56139
10/05/2019 93.00p 99.00p 93.00p 97.10p 275032
09/05/2019 91.00p 93.90p 91.00p 93.00p 57732
08/05/2019 91.00p 91.75p 90.80p 91.00p 37253
07/05/2019 91.00p 91.68p 90.60p 91.00p 27521
03/05/2019 91.00p 92.00p 90.60p 91.00p 23712
02/05/2019 91.50p 91.52p 90.00p 91.00p 60047
01/05/2019 91.00p 91.76p 91.00p 91.50p 26498
30/04/2019 89.50p 92.00p 89.50p 91.00p 648924
29/04/2019 87.50p 90.00p 87.40p 88.50p 59194
26/04/2019 87.50p 88.00p 87.00p 87.50p 279015
25/04/2019 87.50p 87.99p 87.00p 87.50p 586044
24/04/2019 87.00p 87.60p 87.00p 87.50p 66757
23/04/2019 87.00p 87.48p 86.02p 87.00p 145390
18/04/2019 87.00p 87.48p 87.00p 87.00p 30421
17/04/2019 87.00p 87.58p 86.00p 87.00p 641374
16/04/2019 87.00p 88.00p 86.00p 87.00p 478115
15/04/2019 87.00p 87.00p 86.50p 87.00p 14565
12/04/2019 87.50p 87.50p 86.66p 87.00p 98913
11/04/2019 87.50p 88.00p 87.05p 87.50p 148036
10/04/2019 87.00p 87.74p 86.60p 87.50p 25355
09/04/2019 87.00p 87.75p 87.00p 87.00p 44142
08/04/2019 87.00p 87.20p 86.90p 87.00p 40008
05/04/2019 87.00p 87.50p 87.00p 87.00p 32100
04/04/2019 87.00p 87.20p 87.00p 87.00p 30298
03/04/2019 88.00p 88.34p 86.50p 87.00p 49912
02/04/2019 88.00p 89.12p 87.00p 88.00p 93489
01/04/2019 88.00p 90.00p 86.60p 88.00p 75817
29/03/2019 88.00p 89.00p 86.45p 88.00p 35304
28/03/2019 90.50p 90.50p 86.33p 88.00p 81556
27/03/2019 90.50p 90.75p 90.02p 90.50p 56040
26/03/2019 91.00p 93.00p 90.02p 90.50p 161472
25/03/2019 88.00p 88.99p 87.65p 88.00p 26173
22/03/2019 87.50p 88.95p 87.50p 88.00p 29493
21/03/2019 87.50p 88.75p 86.00p 87.50p 17343
20/03/2019 87.50p 88.75p 87.50p 87.50p 6820
19/03/2019 87.50p 88.00p 86.50p 87.50p 101512
18/03/2019 87.50p 89.00p 87.34p 87.50p 32929
15/03/2019 86.50p 87.74p 86.02p 87.50p 59446
14/03/2019 86.50p 87.50p 85.60p 86.50p 24613
13/03/2019 86.50p 87.70p 85.25p 86.50p 23850
12/03/2019 86.50p 87.75p 85.48p 86.50p 10095
11/03/2019 87.50p 87.75p 85.48p 86.50p 70678
08/03/2019 87.50p 87.80p 87.00p 87.50p 52514
07/03/2019 87.00p 87.00p 86.10p 87.00p 37568
06/03/2019 87.00p 87.00p 86.08p 87.00p 19610
05/03/2019 86.50p 87.00p 85.50p 87.00p 74995
04/03/2019 87.00p 87.00p 86.00p 86.50p 21052
01/03/2019 87.00p 87.00p 86.20p 87.00p 20912
28/02/2019 87.00p 87.00p 86.89p 87.00p 7065
27/02/2019 87.00p 87.00p 86.25p 87.00p 5000
26/02/2019 87.00p 87.00p 87.00p 87.00p 10500
25/02/2019 88.00p 88.00p 86.10p 87.00p 47228
22/02/2019 89.00p 89.00p 86.00p 88.00p 67883
21/02/2019 89.00p 89.10p 88.00p 89.00p 16205
20/02/2019 89.50p 89.55p 88.10p 89.00p 28376
19/02/2019 89.50p 89.80p 89.00p 89.50p 34028
18/02/2019 92.00p 93.20p 89.10p 89.50p 109382
15/02/2019 90.50p 90.50p 90.20p 90.50p 16641
14/02/2019 90.50p 90.50p 90.00p 90.50p 50697
13/02/2019 90.50p 90.50p 90.00p 90.50p 36401
12/02/2019 90.50p 90.68p 90.00p 90.50p 131910
11/02/2019 90.50p 90.75p 90.10p 90.50p 26438
08/02/2019 90.50p 90.75p 90.25p 90.50p 33493
07/02/2019 90.50p 90.97p 90.02p 90.50p 21276
06/02/2019 90.50p 90.99p 90.00p 90.50p 110511
05/02/2019 89.00p 91.33p 88.01p 90.50p 126777
04/02/2019 88.50p 88.80p 87.30p 88.50p 26982
01/02/2019 86.80p 90.00p 86.80p 88.50p 80546
31/01/2019 86.50p 87.00p 86.50p 86.80p 38662
30/01/2019 86.20p 86.99p 86.20p 86.50p 28040
29/01/2019 86.20p 86.92p 86.12p 86.20p 29840
28/01/2019 84.60p 86.84p 84.60p 86.20p 61845
25/01/2019 84.50p 85.00p 84.50p 84.60p 41196
24/01/2019 82.50p 84.50p 81.50p 84.50p 85621
23/01/2019 82.50p 83.00p 81.00p 82.50p 35476
22/01/2019 79.50p 83.50p 79.50p 82.50p 70589
21/01/2019 79.50p 80.00p 79.35p 79.50p 63884
18/01/2019 76.50p 79.98p 75.45p 79.50p 129559
17/01/2019 76.40p 76.72p 75.45p 76.50p 7761
16/01/2019 75.50p 76.40p 74.94p 76.40p 145925
15/01/2019 75.50p 75.50p 75.00p 75.50p 62304
14/01/2019 76.00p 76.19p 75.00p 75.50p 151161
11/01/2019 75.80p 76.25p 75.25p 75.80p 44546
10/01/2019 76.00p 76.56p 75.60p 75.80p 88785
09/01/2019 75.00p 77.75p 74.20p 76.00p 49000
08/01/2019 74.00p 75.23p 73.50p 75.00p 49127
07/01/2019 74.50p 74.50p 73.15p 74.00p 35211
04/01/2019 74.50p 75.00p 73.25p 74.50p 127147
03/01/2019 74.50p 75.10p 73.30p 74.50p 14861
02/01/2019 76.00p 76.00p 73.45p 74.50p 24200
31/12/2018 76.00p 76.00p 76.00p 76.00p 7
28/12/2018 76.00p 76.00p 75.00p 76.00p 2134
27/12/2018 76.00p 76.25p 76.00p 76.00p 193
24/12/2018 75.50p 77.00p 75.50p 76.00p 6200
21/12/2018 76.00p 76.00p 75.01p 75.50p 4099
20/12/2018 76.00p 76.00p 75.01p 76.00p 832
19/12/2018 77.50p 77.50p 73.00p 76.00p 113979
18/12/2018 78.00p 78.00p 77.00p 77.50p 25020
17/12/2018 78.00p 78.00p 77.01p 78.00p 25992
14/12/2018 78.00p 78.00p 77.01p 78.00p 18844
13/12/2018 78.50p 78.50p 77.06p 78.00p 6019
12/12/2018 78.50p 78.50p 77.00p 78.50p 41624
11/12/2018 78.50p 78.50p 77.24p 78.50p 22111
10/12/2018 77.50p 78.50p 77.24p 78.50p 16771
07/12/2018 78.00p 78.00p 77.00p 77.50p 119263
06/12/2018 77.50p 78.00p 77.02p 78.00p 34341
05/12/2018 77.50p 77.80p 77.00p 77.50p 28816
04/12/2018 79.00p 79.00p 77.10p 77.50p 32971
03/12/2018 79.00p 79.00p 78.12p 79.00p 41273
30/11/2018 79.00p 80.00p 78.20p 79.00p 18152
29/11/2018 79.00p 79.20p 78.65p 79.00p 125386
28/11/2018 79.50p 79.58p 78.74p 79.00p 22208
27/11/2018 79.50p 79.80p 79.15p 79.50p 17427
26/11/2018 79.50p 79.94p 79.44p 79.50p 188080
23/11/2018 79.50p 79.98p 79.50p 79.50p 47035
22/11/2018 79.50p 80.00p 79.50p 79.50p 16238
21/11/2018 81.00p 81.00p 79.00p 79.50p 115643
20/11/2018 84.00p 84.00p 80.00p 82.00p 49140
19/11/2018 84.00p 84.99p 83.00p 84.00p 19210
16/11/2018 84.00p 84.00p 83.60p 84.00p 13677
15/11/2018 84.50p 84.50p 84.00p 84.00p 0
14/11/2018 85.00p 87.00p 84.05p 84.50p 39627
13/11/2018 84.50p 87.00p 84.05p 85.00p 26869
12/11/2018 83.50p 86.00p 83.50p 84.50p 6304
09/11/2018 82.50p 85.00p 82.50p 83.50p 29009
08/11/2018 82.50p 83.94p 82.00p 82.50p 13281
07/11/2018 82.50p 82.50p 82.00p 82.50p 906
06/11/2018 83.00p 84.00p 81.75p 82.50p 50641
05/11/2018 83.00p 83.99p 82.00p 83.00p 11790
02/11/2018 83.00p 84.00p 82.45p 83.00p 7216
01/11/2018 83.00p 84.00p 83.00p 83.00p 20482
31/10/2018 83.00p 83.70p 83.00p 83.00p 3076
30/10/2018 82.50p 83.75p 82.21p 83.00p 20694
29/10/2018 81.50p 83.00p 80.66p 82.50p 45467
26/10/2018 81.50p 81.90p 80.66p 81.50p 20591
25/10/2018 81.50p 83.00p 80.00p 81.50p 43370
24/10/2018 81.50p 82.00p 80.00p 81.50p 24015
23/10/2018 82.00p 82.75p 80.00p 81.50p 50601
22/10/2018 80.50p 82.17p 78.00p 82.00p 53999
19/10/2018 80.50p 81.38p 79.00p 80.50p 25223
18/10/2018 80.50p 81.40p 79.11p 80.50p 21968
17/10/2018 81.00p 82.80p 80.00p 80.50p 39083
16/10/2018 81.00p 81.00p 79.00p 81.00p 600
15/10/2018 81.50p 82.80p 79.64p 81.00p 41268
12/10/2018 80.50p 82.04p 79.86p 81.50p 39395
11/10/2018 86.00p 86.00p 78.00p 80.50p 184162
10/10/2018 86.50p 86.50p 85.00p 86.50p 15472
09/10/2018 86.50p 86.80p 85.20p 86.50p 3109
08/10/2018 86.50p 87.09p 85.15p 86.50p 43530
05/10/2018 86.50p 87.09p 85.00p 86.50p 38875
04/10/2018 86.50p 87.01p 85.25p 86.50p 22850
03/10/2018 87.00p 87.50p 86.10p 86.50p 42445
02/10/2018 86.50p 87.78p 86.20p 87.00p 10370
01/10/2018 87.00p 87.50p 85.06p 86.50p 43695
28/09/2018 87.00p 89.00p 85.80p 87.00p 22735
27/09/2018 87.00p 87.70p 85.80p 87.00p 13745
26/09/2018 88.00p 88.00p 85.00p 87.00p 18705
25/09/2018 88.50p 88.50p 86.25p 88.00p 23972
24/09/2018 89.00p 90.00p 86.00p 89.00p 90782

*Close Price adjusted for both dividends and splits