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
25/12/2019 113.00p 114.00p 113.00p 114.00p 8100
24/12/2019 113.00p 114.00p 113.00p 114.00p 8100
23/12/2019 114.50p 114.50p 113.00p 113.00p 28080
20/12/2019 116.00p 116.40p 114.00p 114.50p 55067
19/12/2019 118.50p 119.10p 115.55p 116.00p 136569
18/12/2019 118.00p 118.50p 117.75p 118.50p 123850
17/12/2019 118.00p 119.25p 117.02p 118.00p 82332
16/12/2019 111.00p 120.00p 111.00p 118.00p 235039
13/12/2019 107.50p 114.00p 106.50p 111.00p 76291
12/12/2019 106.00p 106.45p 105.34p 106.00p 5889
11/12/2019 106.00p 107.00p 105.30p 106.00p 4118
10/12/2019 106.00p 106.96p 105.25p 106.00p 38246
09/12/2019 107.00p 107.64p 105.24p 106.00p 68646
06/12/2019 106.00p 108.90p 106.00p 107.00p 56428
05/12/2019 106.00p 106.75p 106.00p 106.00p 3597
04/12/2019 107.50p 107.75p 105.40p 106.00p 61490
03/12/2019 107.50p 108.00p 106.25p 107.50p 13903
02/12/2019 107.50p 108.00p 106.85p 107.50p 289258
29/11/2019 107.50p 108.00p 106.85p 107.50p 11872
28/11/2019 108.50p 109.00p 106.75p 107.50p 23361
27/11/2019 109.00p 109.00p 107.75p 108.50p 29160
26/11/2019 110.00p 110.15p 109.80p 110.00p 128951
25/11/2019 110.00p 111.61p 110.00p 110.00p 5023
22/11/2019 110.00p 111.50p 110.00p 110.00p 36276
21/11/2019 110.50p 111.75p 109.70p 110.00p 16888
20/11/2019 109.50p 111.90p 108.55p 110.50p 61039
19/11/2019 106.00p 110.75p 106.00p 109.50p 70811
18/11/2019 106.00p 107.00p 105.78p 106.00p 28329
15/11/2019 106.00p 106.50p 106.00p 106.00p 5305
14/11/2019 106.00p 106.50p 105.75p 106.00p 12247
13/11/2019 106.00p 106.40p 105.00p 106.00p 21591
12/11/2019 106.00p 106.50p 105.75p 106.00p 33130
11/11/2019 106.50p 106.98p 105.90p 106.00p 18987
08/11/2019 106.50p 107.00p 105.90p 106.50p 6397
07/11/2019 106.50p 106.69p 105.83p 106.50p 14754
06/11/2019 106.50p 106.70p 105.75p 106.50p 9389
05/11/2019 106.50p 108.00p 105.60p 106.50p 42029
04/11/2019 106.50p 106.72p 105.52p 106.50p 8668
01/11/2019 106.50p 106.75p 105.02p 106.50p 172768
31/10/2019 107.00p 107.00p 105.48p 106.50p 2192
30/10/2019 107.50p 107.50p 106.00p 107.00p 23482
29/10/2019 108.00p 109.00p 106.36p 107.50p 17542
28/10/2019 109.00p 109.00p 107.00p 108.00p 179025
25/10/2019 109.00p 109.00p 108.30p 109.00p 27334
24/10/2019 109.50p 109.75p 108.02p 109.00p 76024
23/10/2019 110.00p 110.40p 108.00p 109.50p 228612
22/10/2019 111.50p 111.50p 108.00p 110.00p 1347285
21/10/2019 112.50p 113.60p 111.00p 112.50p 2297423
18/10/2019 113.00p 114.39p 112.00p 112.00p 60674
17/10/2019 110.00p 113.50p 109.80p 113.00p 94198
16/10/2019 110.00p 111.00p 109.32p 110.00p 116405
15/10/2019 108.50p 110.67p 107.00p 110.00p 42680
14/10/2019 109.50p 110.55p 106.50p 108.50p 110657
11/10/2019 106.00p 110.70p 106.00p 109.50p 444892
10/10/2019 106.00p 106.68p 105.75p 106.00p 12929
09/10/2019 106.00p 106.69p 105.55p 106.00p 18474
08/10/2019 106.50p 108.00p 105.85p 106.00p 109459
07/10/2019 106.00p 107.00p 105.25p 106.50p 83957
04/10/2019 106.50p 107.00p 105.55p 106.00p 25066
03/10/2019 106.50p 107.00p 106.12p 106.50p 33223
02/10/2019 107.00p 107.78p 106.10p 106.50p 36103
01/10/2019 107.00p 110.00p 106.00p 107.50p 188153
30/09/2019 104.50p 107.90p 104.25p 107.00p 88691
27/09/2019 101.00p 104.75p 101.00p 104.50p 244879
26/09/2019 102.50p 102.50p 100.78p 101.00p 52797
25/09/2019 99.50p 103.60p 99.50p 102.50p 98314
24/09/2019 98.00p 99.90p 97.55p 99.50p 242900
23/09/2019 98.00p 98.41p 97.30p 98.00p 13494
20/09/2019 99.00p 99.40p 97.20p 98.00p 56243
19/09/2019 100.00p 100.50p 98.55p 99.00p 69183
18/09/2019 100.00p 101.00p 99.33p 100.00p 10417
17/09/2019 100.50p 101.50p 99.24p 100.00p 23342
16/09/2019 105.00p 105.20p 99.00p 100.50p 161265
13/09/2019 101.50p 106.45p 101.50p 105.00p 266807
12/09/2019 101.75p 102.90p 101.10p 101.50p 123456
11/09/2019 100.00p 101.82p 98.40p 101.75p 147024
10/09/2019 99.00p 101.90p 97.55p 100.00p 160551
09/09/2019 94.50p 100.80p 94.50p 99.00p 172664
06/09/2019 94.00p 96.00p 93.20p 94.50p 42524
05/09/2019 92.50p 94.55p 92.50p 94.00p 51654
04/09/2019 92.50p 94.40p 92.00p 94.40p 32408
03/09/2019 88.00p 94.85p 88.00p 92.50p 73664
02/09/2019 86.00p 87.98p 85.66p 87.00p 14981
30/08/2019 85.50p 87.00p 84.32p 86.00p 56448
29/08/2019 84.50p 87.00p 84.00p 85.50p 71635
28/08/2019 85.50p 85.50p 84.00p 84.00p 42751
27/08/2019 86.00p 86.00p 84.06p 85.50p 24875
23/08/2019 84.50p 86.90p 84.50p 86.00p 13043
22/08/2019 84.50p 85.00p 84.26p 84.50p 31685
21/08/2019 84.00p 84.50p 84.00p 84.50p 20000
20/08/2019 84.00p 84.45p 84.00p 84.00p 5294
19/08/2019 83.50p 84.70p 82.18p 84.00p 112118
16/08/2019 84.00p 84.50p 83.02p 83.50p 30452
15/08/2019 84.00p 84.80p 83.12p 84.00p 9371
14/08/2019 84.00p 84.99p 83.66p 84.00p 5379
13/08/2019 83.50p 84.99p 82.65p 84.00p 22064
12/08/2019 82.00p 83.50p 82.00p 83.50p 60309
09/08/2019 82.00p 82.45p 80.00p 82.00p 46446
08/08/2019 81.00p 81.96p 80.40p 81.00p 70523
07/08/2019 89.00p 89.00p 79.50p 81.00p 366556
06/08/2019 89.00p 89.77p 88.00p 89.00p 32507
05/08/2019 91.50p 92.00p 89.00p 89.00p 115704
02/08/2019 92.00p 92.00p 91.10p 92.00p 24154
01/08/2019 92.00p 92.00p 91.03p 92.00p 643
31/07/2019 92.00p 92.25p 91.70p 92.00p 10348
30/07/2019 92.50p 92.50p 91.00p 92.00p 41327
29/07/2019 92.50p 92.60p 91.01p 92.50p 59414
26/07/2019 93.00p 93.00p 91.30p 92.50p 24968
25/07/2019 93.00p 93.75p 93.00p 93.00p 5000
24/07/2019 93.00p 95.00p 92.40p 93.00p 17859
23/07/2019 90.50p 94.70p 90.35p 93.00p 67899
22/07/2019 89.50p 91.00p 89.10p 90.50p 475231
19/07/2019 89.50p 89.90p 89.50p 89.50p 11333
18/07/2019 90.00p 90.00p 89.20p 89.50p 2352
17/07/2019 90.00p 90.35p 89.40p 90.00p 36175
16/07/2019 89.00p 90.00p 88.12p 90.00p 60064
15/07/2019 89.70p 89.99p 89.00p 89.00p 20069
12/07/2019 90.00p 90.50p 89.00p 89.70p 51396
11/07/2019 90.00p 90.75p 89.00p 90.00p 50681
10/07/2019 90.00p 90.40p 89.10p 90.00p 15750
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

*Close Price adjusted for both dividends and splits