Me Group International

(MEGP)
Sector: Leisure Goods
220.50p
5.00p 2.32
Last updated: 12:25:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 210.00p 219.00p 210.00p 215.00p 144,999
21/11/2024 220.00p 220.00p 206.93p 215.00p 513,038
20/11/2024 221.50p 224.50p 211.00p 211.50p 499,065
19/11/2024 222.00p 225.00p 219.50p 222.50p 72,072
18/11/2024 225.00p 225.00p 219.50p 222.50p 222,769
15/11/2024 216.50p 224.00p 216.40p 223.00p 368,073
14/11/2024 223.50p 232.00p 220.00p 223.00p 302,290
13/11/2024 230.00p 230.00p 225.00p 225.00p 301,115
12/11/2024 227.00p 229.00p 224.00p 225.00p 557,268
11/11/2024 230.00p 235.50p 229.50p 229.50p 537,018
08/11/2024 218.00p 228.00p 217.50p 227.00p 294,936
07/11/2024 223.00p 226.50p 221.50p 225.50p 307,560
06/11/2024 220.00p 228.00p 220.00p 225.50p 551,883
05/11/2024 221.50p 224.46p 220.00p 220.00p 342,626
04/11/2024 219.50p 225.25p 214.50p 223.00p 593,352
01/11/2024 213.50p 218.00p 212.00p 218.00p 286,450
31/10/2024 213.50p 218.50p 211.50p 212.50p 1,122,750
30/10/2024 215.00p 216.50p 210.00p 212.50p 1,275,991
29/10/2024 215.00p 215.00p 210.25p 212.50p 273,209
28/10/2024 214.50p 215.00p 208.00p 213.50p 389,833
25/10/2024 205.00p 212.50p 205.00p 212.50p 198,505
24/10/2024 208.00p 214.00p 208.00p 211.00p 250,663
23/10/2024 210.00p 212.50p 208.50p 211.00p 393,990
22/10/2024 200.00p 210.00p 200.00p 210.00p 259,398
21/10/2024 212.00p 212.50p 202.00p 204.00p 513,644
18/10/2024 207.00p 213.00p 205.78p 211.50p 699,513
17/10/2024 200.00p 205.50p 195.00p 205.50p 739,156
16/10/2024 196.80p 198.20p 195.75p 198.00p 152,660
15/10/2024 197.00p 199.80p 194.20p 195.40p 73,034
14/10/2024 198.20p 199.80p 190.21p 195.60p 156,447
11/10/2024 195.60p 197.66p 194.20p 196.20p 169,967
10/10/2024 196.20p 197.40p 193.20p 195.20p 475,474
09/10/2024 195.00p 197.00p 194.17p 196.00p 267,711
08/10/2024 195.20p 198.40p 190.80p 193.40p 283,330
07/10/2024 197.60p 199.80p 193.40p 199.00p 310,674
04/10/2024 193.00p 198.00p 193.00p 196.00p 222,152
03/10/2024 198.20p 198.40p 193.40p 194.80p 71,990
02/10/2024 194.00p 195.20p 191.20p 194.00p 208,952
01/10/2024 192.20p 199.80p 190.20p 193.80p 116,049
30/09/2024 200.00p 200.00p 192.80p 194.40p 360,335
27/09/2024 200.00p 200.00p 195.15p 197.40p 406,663
26/09/2024 195.00p 198.00p 191.80p 195.20p 920,955
25/09/2024 190.00p 194.00p 189.20p 190.80p 316,810
24/09/2024 195.00p 195.00p 188.00p 190.20p 498,148
23/09/2024 190.60p 191.40p 189.70p 190.20p 78,475
20/09/2024 189.20p 191.80p 189.20p 190.60p 515,365
19/09/2024 188.00p 191.00p 188.00p 188.60p 25,613
18/09/2024 191.60p 193.36p 187.80p 188.60p 279,975
17/09/2024 190.00p 194.20p 190.00p 191.00p 220,236
16/09/2024 190.00p 192.80p 185.20p 191.80p 703,893
13/09/2024 192.40p 192.80p 188.00p 189.20p 165,779
12/09/2024 185.60p 190.00p 185.60p 186.40p 145,912
11/09/2024 187.60p 189.60p 185.40p 189.40p 799,924
10/09/2024 190.00p 190.00p 185.20p 189.40p 643,482
09/09/2024 188.80p 189.40p 185.20p 187.80p 150,108
06/09/2024 190.00p 190.00p 185.00p 186.40p 197,392
05/09/2024 189.80p 189.80p 185.00p 185.00p 98,006
04/09/2024 180.20p 189.40p 180.20p 187.60p 281,228
03/09/2024 194.00p 194.00p 188.73p 189.20p 4,191,046
02/09/2024 185.00p 194.00p 185.00p 194.00p 361,812
30/08/2024 192.00p 194.60p 191.00p 194.00p 386,053
29/08/2024 195.00p 195.00p 190.80p 192.60p 108,346
28/08/2024 189.80p 193.20p 189.80p 190.60p 181,922
27/08/2024 189.00p 194.00p 189.00p 192.60p 429,584
26/08/2024 198.80p 198.80p 190.60p 191.80p 111,384
23/08/2024 198.80p 198.80p 190.60p 191.80p 111,384
22/08/2024 198.80p 198.80p 190.60p 191.80p 111,384
21/08/2024 190.00p 195.20p 189.46p 194.20p 384,335
20/08/2024 192.00p 194.00p 190.40p 190.40p 116,464
19/08/2024 193.00p 195.40p 192.00p 195.00p 30,104
16/08/2024 197.20p 198.70p 193.20p 195.00p 139,930
15/08/2024 194.40p 197.00p 188.30p 197.00p 289,248
14/08/2024 188.80p 193.68p 188.40p 192.00p 118,242
13/08/2024 194.20p 196.40p 189.40p 189.80p 1,033,708
12/08/2024 190.80p 195.40p 190.61p 193.60p 711,401
09/08/2024 190.00p 193.80p 187.60p 193.80p 436,006
08/08/2024 187.20p 190.00p 184.60p 187.40p 258,769
07/08/2024 185.00p 191.00p 185.00p 189.60p 239,981
06/08/2024 184.60p 193.00p 184.20p 187.40p 370,418
05/08/2024 182.00p 186.02p 176.00p 185.00p 1,289,259
02/08/2024 200.00p 200.00p 188.00p 188.40p 410,603
01/08/2024 198.00p 199.20p 193.31p 194.40p 450,911
31/07/2024 194.40p 197.80p 190.60p 193.20p 524,953
30/07/2024 191.40p 194.20p 188.40p 190.20p 4,017,057
29/07/2024 187.00p 195.00p 182.87p 189.20p 774,616
26/07/2024 180.00p 185.40p 176.60p 179.60p 322,307
25/07/2024 184.60p 187.00p 177.20p 179.60p 419,031
24/07/2024 190.00p 190.00p 181.20p 185.40p 403,475
23/07/2024 190.00p 190.00p 184.00p 185.40p 566,328
22/07/2024 190.00p 190.00p 183.44p 184.40p 178,357
19/07/2024 184.60p 188.00p 183.00p 184.00p 326,964
18/07/2024 182.80p 186.84p 182.40p 184.40p 351,541
17/07/2024 182.60p 185.80p 181.60p 183.00p 470,679
16/07/2024 180.00p 184.00p 177.20p 182.80p 400,476
15/07/2024 177.20p 184.66p 173.31p 180.40p 798,181
12/07/2024 179.80p 181.80p 170.60p 181.80p 387,094
11/07/2024 180.00p 180.00p 175.20p 178.40p 207,757
10/07/2024 178.00p 180.00p 170.20p 179.00p 401,246
09/07/2024 175.00p 178.00p 170.00p 176.40p 302,689
08/07/2024 174.20p 177.20p 170.00p 175.80p 165,011
05/07/2024 165.80p 174.80p 165.80p 174.20p 332,885
04/07/2024 164.00p 172.20p 164.00p 171.20p 360,720
03/07/2024 164.00p 169.20p 164.00p 167.00p 347,336
02/07/2024 173.00p 173.00p 166.49p 167.00p 159,940
01/07/2024 167.60p 174.00p 167.60p 170.40p 218,724
28/06/2024 171.60p 172.00p 170.00p 171.20p 126,197
27/06/2024 170.00p 172.00p 169.40p 172.00p 492,156
26/06/2024 174.00p 174.00p 169.60p 172.00p 187,884
25/06/2024 167.00p 173.40p 167.00p 170.00p 289,858
24/06/2024 167.00p 173.20p 167.00p 173.00p 313,525
21/06/2024 170.60p 173.20p 167.60p 169.80p 642,071
20/06/2024 172.00p 172.00p 168.80p 170.20p 184,663
19/06/2024 165.00p 172.00p 164.20p 170.20p 214,613
18/06/2024 164.00p 171.40p 164.00p 171.40p 194,803
17/06/2024 169.40p 169.60p 164.20p 167.60p 242,490
14/06/2024 165.20p 170.00p 164.91p 166.60p 664,223
13/06/2024 165.00p 171.80p 165.00p 166.80p 1,149,131
12/06/2024 170.00p 170.44p 166.75p 168.00p 476,696
11/06/2024 165.00p 169.60p 162.20p 169.60p 968,343
10/06/2024 171.00p 174.60p 160.20p 162.00p 1,496,469
07/06/2024 171.40p 179.80p 168.56p 170.40p 276,424
06/06/2024 175.20p 179.60p 170.20p 172.60p 247,535
05/06/2024 173.00p 179.80p 170.20p 171.40p 384,980
04/06/2024 178.00p 183.60p 174.00p 174.00p 368,321
03/06/2024 175.00p 183.80p 175.00p 180.00p 445,880
31/05/2024 176.00p 182.80p 172.66p 182.80p 1,417,633
30/05/2024 169.80p 176.00p 166.60p 173.80p 679,838
29/05/2024 166.00p 170.00p 166.00p 170.00p 340,185
28/05/2024 167.60p 169.80p 160.20p 168.00p 252,297
27/05/2024 170.00p 170.00p 160.80p 165.80p 258,342