Market data

Select a section

Michelmersh Brick Holdings

(MBH)
Sector: Construction & Materials
101.00p
-1.50p -1.46
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 102.50p 103.00p 101.00p 101.00p 52,206
18/09/2024 102.50p 104.00p 102.00p 102.50p 59,105
17/09/2024 102.00p 104.00p 102.00p 102.00p 256,409
16/09/2024 100.50p 103.00p 99.00p 103.00p 269,751
13/09/2024 99.00p 103.00p 99.00p 100.00p 319,917
12/09/2024 97.00p 100.00p 96.45p 97.00p 190,436
11/09/2024 97.00p 98.00p 96.00p 97.00p 280,795
10/09/2024 97.00p 98.00p 96.00p 97.00p 76,290
09/09/2024 97.50p 99.00p 96.00p 97.00p 462,189
06/09/2024 97.50p 99.00p 96.00p 97.50p 74,448
05/09/2024 97.50p 99.00p 96.00p 97.50p 184,128
04/09/2024 98.50p 99.00p 96.60p 97.50p 137,803
03/09/2024 99.00p 101.00p 95.00p 98.50p 991,407
02/09/2024 105.00p 106.00p 104.00p 105.00p 85,488
30/08/2024 105.00p 106.00p 104.00p 105.00p 106,118
29/08/2024 105.00p 106.00p 104.00p 105.00p 175,600
28/08/2024 104.50p 107.00p 104.00p 105.00p 58,310
27/08/2024 105.00p 106.00p 104.00p 104.50p 181,686
26/08/2024 105.00p 106.00p 104.00p 105.00p 297,262
23/08/2024 105.00p 106.00p 104.00p 105.00p 297,262
22/08/2024 105.00p 106.00p 104.00p 105.00p 297,262
21/08/2024 106.00p 107.00p 104.93p 105.00p 190,501
20/08/2024 104.00p 108.00p 103.67p 106.00p 299,836
19/08/2024 101.50p 105.00p 101.50p 104.00p 224,944
16/08/2024 101.50p 102.00p 101.00p 101.50p 202,885
15/08/2024 100.00p 102.00p 100.00p 101.50p 245,303
14/08/2024 101.00p 102.00p 99.00p 100.00p 304,425
13/08/2024 99.50p 101.90p 98.00p 101.00p 300,183
12/08/2024 97.00p 100.00p 97.00p 99.50p 334,110
09/08/2024 93.50p 97.88p 93.00p 97.00p 516,444
08/08/2024 95.50p 96.00p 93.44p 93.50p 95,843
07/08/2024 95.50p 97.00p 95.00p 95.40p 161,521
06/08/2024 94.50p 97.00p 94.00p 95.00p 187,042
05/08/2024 96.00p 97.00p 92.00p 93.60p 264,264
02/08/2024 98.50p 98.53p 96.00p 97.50p 171,124
01/08/2024 98.50p 98.97p 98.00p 98.50p 107,412
31/07/2024 98.50p 99.00p 98.00p 98.50p 87,479
30/07/2024 98.50p 99.40p 98.00p 98.50p 99,810
29/07/2024 98.50p 100.00p 98.00p 98.50p 111,115
26/07/2024 98.50p 99.00p 98.10p 98.50p 573,070
25/07/2024 98.50p 99.00p 98.00p 98.50p 166,136
24/07/2024 98.50p 99.00p 98.00p 98.50p 111,284
23/07/2024 98.50p 99.00p 98.00p 98.00p 204,874
22/07/2024 98.50p 99.00p 98.00p 98.50p 197,687
19/07/2024 98.00p 99.00p 97.75p 98.50p 91,822
18/07/2024 97.00p 99.80p 96.00p 98.00p 268,203
17/07/2024 98.50p 99.00p 96.22p 97.00p 185,071
16/07/2024 98.50p 99.00p 97.00p 98.50p 307,951
15/07/2024 98.50p 99.00p 98.00p 99.00p 154,480
12/07/2024 100.50p 101.00p 97.00p 98.50p 547,264
11/07/2024 100.50p 101.00p 100.00p 100.50p 124,061
10/07/2024 100.50p 101.00p 100.00p 100.50p 251,278
09/07/2024 99.00p 103.00p 99.00p 101.00p 389,007
08/07/2024 98.50p 102.00p 98.00p 100.00p 699,199
05/07/2024 95.50p 99.00p 95.00p 99.00p 1,723,409
04/07/2024 95.50p 96.00p 95.00p 96.00p 529,439
03/07/2024 95.50p 96.00p 95.00p 95.00p 108,196
02/07/2024 95.50p 96.00p 95.00p 95.50p 44,508
01/07/2024 95.00p 96.00p 94.00p 95.50p 265,480
28/06/2024 94.50p 95.90p 94.00p 95.00p 29,514
27/06/2024 95.50p 96.00p 94.05p 96.00p 47,831
26/06/2024 96.50p 97.00p 94.60p 95.40p 205,180
25/06/2024 96.50p 97.00p 96.00p 96.50p 68,790
24/06/2024 97.50p 98.00p 96.00p 96.60p 235,574
21/06/2024 99.00p 99.20p 97.45p 97.60p 46,556
20/06/2024 98.50p 100.00p 97.36p 98.00p 150,604
19/06/2024 97.00p 100.00p 96.00p 98.50p 721,784
18/06/2024 97.00p 98.00p 96.00p 96.00p 57,548
17/06/2024 97.00p 97.90p 96.20p 97.00p 80,065
14/06/2024 97.00p 98.00p 96.00p 97.00p 593,804
13/06/2024 97.00p 98.00p 96.00p 97.00p 310,535
12/06/2024 97.00p 98.00p 96.00p 97.00p 173,495
11/06/2024 97.00p 98.00p 96.00p 97.00p 666,989
10/06/2024 97.00p 98.00p 96.00p 97.00p 77,670
07/06/2024 98.50p 99.00p 96.06p 97.00p 234,296
06/06/2024 99.50p 100.00p 97.98p 98.00p 108,035
05/06/2024 100.50p 101.00p 99.00p 99.50p 294,987
04/06/2024 101.50p 102.00p 99.00p 99.00p 390,567
03/06/2024 100.50p 102.00p 100.00p 101.50p 336,817
31/05/2024 101.00p 103.00p 100.00p 100.50p 252,333
30/05/2024 101.00p 102.00p 100.55p 101.00p 79,101
29/05/2024 101.50p 102.00p 100.00p 101.00p 225,523
28/05/2024 101.50p 102.00p 100.55p 101.50p 190,652
27/05/2024 102.00p 103.00p 101.00p 101.50p 421,644
24/05/2024 102.00p 103.00p 101.00p 101.50p 421,644
23/05/2024 100.50p 103.00p 100.00p 102.00p 381,817
22/05/2024 104.50p 105.00p 100.00p 100.50p 591,725
21/05/2024 105.50p 107.00p 104.00p 105.00p 376,942
20/05/2024 104.25p 107.00p 104.00p 105.50p 1,338,553
17/05/2024 103.50p 105.00p 103.10p 104.00p 278,755
16/05/2024 101.50p 105.00p 100.00p 103.50p 358,660
15/05/2024 100.50p 101.00p 100.00p 101.00p 148,999
14/05/2024 100.00p 101.00p 99.00p 100.50p 118,092
13/05/2024 99.50p 100.50p 99.50p 100.00p 238,236
10/05/2024 99.50p 100.00p 99.00p 99.50p 205,852
09/05/2024 98.50p 100.00p 98.00p 99.50p 110,523
08/05/2024 98.50p 99.00p 98.00p 98.50p 107,257
07/05/2024 98.50p 99.00p 98.00p 98.50p 106,372
06/05/2024 98.50p 99.00p 98.00p 98.50p 136,708
03/05/2024 98.50p 99.00p 98.00p 98.50p 136,708
02/05/2024 98.50p 99.00p 98.00p 98.50p 75,704
01/05/2024 98.00p 99.00p 97.83p 98.50p 77,966
30/04/2024 97.50p 99.00p 97.25p 98.00p 89,450
29/04/2024 97.00p 98.00p 97.00p 97.60p 65,318
26/04/2024 96.00p 98.00p 95.50p 97.00p 62,924
25/04/2024 99.50p 100.00p 96.36p 97.00p 164,178
24/04/2024 100.00p 100.00p 99.00p 99.60p 92,147
23/04/2024 100.00p 101.00p 99.00p 100.00p 140,168
22/04/2024 99.50p 100.00p 99.00p 100.00p 110,983
19/04/2024 100.50p 102.00p 99.00p 99.50p 96,513
18/04/2024 101.50p 103.00p 100.00p 101.50p 87,627
17/04/2024 101.50p 103.00p 101.00p 101.50p 37,526
16/04/2024 102.50p 103.00p 99.00p 101.50p 80,472
15/04/2024 102.50p 103.00p 101.55p 102.50p 179,792
12/04/2024 102.25p 103.00p 102.00p 102.00p 88,235
11/04/2024 101.25p 103.00p 100.75p 102.25p 81,944
10/04/2024 101.25p 102.00p 99.40p 99.40p 166,036
09/04/2024 100.50p 102.00p 100.00p 102.00p 214,694
08/04/2024 98.50p 101.00p 98.00p 100.00p 235,500
05/04/2024 97.50p 99.00p 97.00p 98.50p 160,232
04/04/2024 98.50p 99.00p 96.50p 97.50p 273,202
03/04/2024 99.00p 100.00p 98.00p 98.60p 202,104
02/04/2024 100.00p 101.00p 98.00p 99.00p 252,188
01/04/2024 102.50p 104.00p 96.00p 99.50p 782,571
29/03/2024 102.50p 104.00p 96.00p 99.50p 782,571
28/03/2024 102.50p 104.00p 96.00p 99.50p 782,571
27/03/2024 104.00p 105.00p 103.00p 103.00p 117,893
26/03/2024 104.00p 108.00p 103.00p 104.00p 237,008
25/03/2024 99.00p 102.50p 98.00p 101.50p 86,926
22/03/2024 98.50p 100.00p 97.00p 99.00p 84,131
21/03/2024 99.20p 100.00p 97.00p 98.50p 13,898
20/03/2024 99.20p 100.00p 98.40p 99.20p 46,949

Market data

Select a section