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
28/09/2015 100.00p 105.00p 99.80p 102.50p 135509
25/09/2015 98.00p 102.00p 98.00p 100.00p 68281
24/09/2015 98.00p 99.00p 97.15p 98.00p 23752
23/09/2015 98.00p 98.90p 97.00p 98.00p 57009
22/09/2015 97.50p 98.90p 97.00p 98.00p 160421
21/09/2015 97.50p 99.00p 96.78p 97.50p 40345
18/09/2015 97.00p 98.50p 96.60p 97.50p 250514
17/09/2015 97.00p 98.99p 96.30p 97.00p 34521
16/09/2015 97.00p 98.90p 96.20p 97.00p 13856
15/09/2015 97.00p 97.90p 95.30p 97.00p 18757
14/09/2015 96.50p 97.40p 96.00p 96.50p 10662
11/09/2015 96.50p 97.40p 96.00p 96.50p 43942
10/09/2015 96.00p 97.40p 95.50p 96.50p 18000
09/09/2015 95.50p 97.00p 95.10p 96.00p 70796
08/09/2015 95.50p 95.88p 94.36p 95.50p 139028
07/09/2015 93.00p 96.22p 93.00p 95.50p 284271
04/09/2015 93.00p 95.00p 92.30p 93.00p 28027
03/09/2015 91.00p 95.00p 91.00p 93.00p 30697
02/09/2015 91.00p 91.50p 90.46p 91.00p 160561
01/09/2015 91.00p 92.00p 90.01p 91.00p 143808
28/08/2015 89.50p 91.55p 89.50p 91.00p 116836
27/08/2015 89.50p 90.25p 88.55p 89.50p 19847
26/08/2015 90.00p 91.33p 88.48p 89.50p 34624
25/08/2015 87.00p 91.90p 86.00p 90.50p 114023
24/08/2015 93.00p 93.00p 85.00p 87.00p 603181
21/08/2015 94.50p 94.50p 93.00p 94.50p 225701
20/08/2015 94.50p 94.65p 93.48p 94.50p 69581
19/08/2015 94.00p 94.85p 93.25p 94.50p 74812
18/08/2015 95.50p 95.50p 92.22p 94.00p 92953
17/08/2015 95.50p 95.55p 95.06p 95.50p 22542
14/08/2015 95.50p 95.55p 95.05p 95.50p 78321
13/08/2015 95.50p 95.58p 95.00p 95.50p 73377
12/08/2015 95.50p 95.68p 95.00p 95.50p 62545
11/08/2015 95.50p 96.00p 94.22p 95.50p 816048
10/08/2015 96.25p 96.25p 94.72p 96.00p 753349
07/08/2015 95.75p 96.40p 95.17p 96.25p 481906
06/08/2015 95.75p 96.50p 95.05p 95.75p 28725
05/08/2015 96.25p 96.30p 95.00p 95.75p 78219
04/08/2015 96.75p 97.25p 95.65p 96.25p 111132
03/08/2015 97.00p 97.99p 95.00p 96.75p 441599
31/07/2015 93.50p 99.00p 93.50p 97.00p 451481
30/07/2015 93.00p 95.00p 93.00p 93.50p 113617
29/07/2015 95.00p 95.88p 93.00p 93.00p 136375
28/07/2015 95.00p 96.00p 93.91p 95.00p 176969
27/07/2015 93.50p 96.00p 93.16p 95.00p 393998
24/07/2015 92.00p 94.50p 91.30p 93.50p 197734
23/07/2015 89.00p 93.00p 88.10p 92.00p 146731
22/07/2015 88.50p 90.00p 87.48p 89.00p 142845
21/07/2015 89.00p 89.60p 87.00p 88.50p 604314
20/07/2015 90.50p 91.00p 83.05p 89.00p 553694
17/07/2015 94.00p 94.80p 92.10p 93.50p 129227
16/07/2015 94.50p 94.90p 93.00p 94.00p 124304
15/07/2015 94.00p 96.25p 94.00p 94.50p 328869
14/07/2015 94.00p 97.00p 92.40p 94.00p 199374
13/07/2015 90.00p 95.00p 90.00p 94.00p 416188
10/07/2015 90.00p 91.00p 89.40p 90.00p 117637
09/07/2015 90.00p 91.00p 89.40p 90.00p 45265
08/07/2015 91.75p 92.50p 89.50p 90.00p 158248
07/07/2015 88.00p 93.40p 88.00p 91.75p 161630
06/07/2015 87.00p 89.00p 86.50p 88.00p 533447
03/07/2015 85.00p 88.00p 85.00p 87.00p 212733
02/07/2015 85.00p 85.99p 84.80p 85.00p 256583
01/07/2015 85.25p 85.99p 84.20p 85.00p 98958
30/06/2015 84.00p 85.60p 83.28p 85.25p 78642
29/06/2015 84.50p 85.00p 82.60p 84.00p 117522
26/06/2015 84.50p 85.22p 83.00p 84.50p 75577
25/06/2015 84.00p 85.60p 84.00p 84.50p 272475
24/06/2015 85.50p 85.90p 83.10p 84.00p 322551
23/06/2015 82.00p 86.40p 82.00p 85.50p 1826351
22/06/2015 81.00p 83.00p 81.00p 82.00p 675613
19/06/2015 81.00p 82.50p 80.00p 81.00p 736178
18/06/2015 80.00p 80.00p 79.00p 79.50p 396579
17/06/2015 80.00p 81.00p 79.00p 80.00p 100643
16/06/2015 81.00p 81.00p 79.00p 80.00p 144648
15/06/2015 81.50p 81.50p 80.00p 81.00p 39736
12/06/2015 81.00p 81.15p 80.00p 81.00p 91902
11/06/2015 81.50p 81.50p 80.00p 81.00p 34811
10/06/2015 81.50p 81.50p 80.00p 81.50p 26720
09/06/2015 81.50p 81.50p 80.00p 81.50p 7907
08/06/2015 81.50p 81.50p 80.00p 81.50p 78698
05/06/2015 82.00p 82.00p 80.00p 81.50p 57099
04/06/2015 81.50p 82.90p 81.50p 82.00p 9901
03/06/2015 81.50p 83.00p 80.55p 81.50p 16630
02/06/2015 81.50p 83.00p 80.50p 81.50p 51617
01/06/2015 81.00p 82.00p 80.40p 81.50p 69048
29/05/2015 81.00p 81.88p 80.00p 81.00p 78302
28/05/2015 81.00p 81.90p 80.50p 81.00p 73277
27/05/2015 81.00p 81.90p 80.30p 81.00p 138997
26/05/2015 81.00p 82.00p 80.20p 81.00p 48717
22/05/2015 81.00p 82.00p 80.11p 81.00p 61650
21/05/2015 82.00p 82.40p 80.00p 81.00p 185131
20/05/2015 84.50p 85.00p 79.40p 82.00p 373287
19/05/2015 82.75p 83.00p 82.75p 82.75p 530261
18/05/2015 82.50p 83.00p 82.50p 82.75p 465279
15/05/2015 82.00p 83.00p 82.00p 82.50p 227869
14/05/2015 78.50p 85.00p 77.25p 82.00p 835677
13/05/2015 76.00p 80.10p 76.00p 78.50p 907841
12/05/2015 76.00p 77.00p 75.40p 76.00p 38389
11/05/2015 75.00p 76.00p 74.55p 75.50p 165394
08/05/2015 74.50p 75.90p 73.00p 75.00p 75306
07/05/2015 76.50p 76.50p 73.50p 74.50p 99960
06/05/2015 77.00p 77.40p 75.00p 76.50p 61831
05/05/2015 77.00p 77.20p 76.00p 77.00p 73878
01/05/2015 77.00p 77.90p 76.00p 77.00p 538521
30/04/2015 77.00p 78.00p 76.55p 77.00p 102745
29/04/2015 76.00p 77.60p 76.00p 77.00p 260045
28/04/2015 76.00p 77.00p 75.50p 76.00p 101311
27/04/2015 74.50p 77.00p 74.50p 76.00p 128209
24/04/2015 75.00p 75.00p 74.00p 74.50p 56628
23/04/2015 75.00p 75.70p 74.00p 75.00p 75928
22/04/2015 75.50p 76.00p 74.60p 75.00p 39724
21/04/2015 74.00p 77.00p 74.00p 75.50p 234705
20/04/2015 72.00p 77.00p 72.00p 74.00p 225338
17/04/2015 71.50p 74.00p 70.60p 72.00p 134112
16/04/2015 69.00p 72.00p 68.90p 71.00p 85958
15/04/2015 69.00p 69.40p 68.81p 69.00p 28275
14/04/2015 68.75p 69.80p 68.50p 69.00p 74587
13/04/2015 68.75p 69.48p 68.03p 68.75p 113076
10/04/2015 68.75p 69.26p 68.00p 68.75p 133220
09/04/2015 69.00p 69.35p 67.66p 68.75p 140132
08/04/2015 69.00p 70.00p 68.30p 69.00p 182841
07/04/2015 66.00p 69.40p 65.00p 69.00p 285889
02/04/2015 68.00p 68.00p 65.00p 66.00p 133469
01/04/2015 68.00p 68.74p 66.50p 68.00p 34637
31/03/2015 68.50p 69.00p 66.50p 68.00p 83961
30/03/2015 69.00p 69.15p 67.00p 68.50p 132169
27/03/2015 69.00p 69.20p 68.00p 69.00p 104195
26/03/2015 68.50p 69.00p 68.00p 69.00p 62284
25/03/2015 71.50p 71.50p 68.00p 68.50p 111543
24/03/2015 71.50p 71.75p 68.00p 71.50p 405638
23/03/2015 73.00p 73.80p 69.00p 71.50p 341841
20/03/2015 67.00p 69.40p 67.00p 69.00p 113765
19/03/2015 66.00p 67.70p 65.00p 67.00p 2493101
18/03/2015 70.00p 70.00p 65.00p 66.00p 126184
17/03/2015 71.00p 71.00p 69.00p 70.00p 56304
16/03/2015 71.50p 71.50p 69.48p 71.00p 32366
13/03/2015 71.50p 71.50p 69.00p 71.00p 27105
12/03/2015 71.50p 71.50p 70.60p 71.50p 30521
11/03/2015 71.50p 71.71p 70.60p 71.50p 16048
10/03/2015 71.50p 71.50p 70.60p 71.50p 21210
09/03/2015 71.50p 71.50p 70.50p 71.50p 25125
06/03/2015 71.50p 71.58p 70.60p 71.50p 41617
05/03/2015 71.50p 71.70p 70.30p 71.50p 119294
04/03/2015 71.00p 72.50p 70.00p 71.50p 266824
03/03/2015 71.00p 71.50p 69.84p 71.00p 28996
02/03/2015 71.00p 71.30p 69.84p 71.00p 115591
27/02/2015 71.00p 71.40p 70.10p 71.00p 76144
26/02/2015 71.00p 71.40p 70.00p 71.00p 385980
25/02/2015 71.00p 71.60p 70.00p 71.00p 14870
24/02/2015 71.50p 71.95p 70.75p 71.00p 55616
23/02/2015 71.00p 72.10p 70.00p 71.50p 584934
20/02/2015 71.00p 71.00p 69.00p 70.00p 28982
19/02/2015 70.50p 71.00p 69.00p 71.00p 135695
18/02/2015 70.50p 70.50p 70.25p 70.50p 27765
17/02/2015 70.50p 70.50p 69.00p 70.50p 89586
16/02/2015 71.00p 71.10p 70.50p 71.00p 70914
13/02/2015 71.50p 71.50p 70.50p 71.00p 68323
12/02/2015 71.50p 72.83p 70.95p 71.50p 37800
11/02/2015 70.50p 71.97p 69.75p 71.50p 29689
10/02/2015 70.50p 71.50p 69.50p 70.50p 16685
09/02/2015 72.00p 72.00p 69.00p 70.50p 77043
06/02/2015 72.00p 72.00p 71.02p 72.00p 22682
05/02/2015 72.00p 73.00p 71.50p 72.00p 633951
04/02/2015 71.75p 72.50p 71.50p 72.00p 38644
03/02/2015 72.00p 72.00p 71.00p 71.75p 1434431
02/02/2015 72.00p 73.00p 71.00p 72.00p 146836
30/01/2015 72.00p 72.38p 71.70p 72.00p 240528
29/01/2015 71.50p 74.00p 71.00p 72.00p 860126
28/01/2015 69.00p 72.00p 69.00p 70.50p 21514
27/01/2015 69.50p 70.00p 68.80p 69.00p 65384
26/01/2015 71.00p 71.75p 68.45p 69.50p 1206053
23/01/2015 70.00p 72.50p 70.00p 71.00p 5302941
22/01/2015 70.00p 70.50p 69.10p 70.00p 4983598
21/01/2015 70.00p 71.00p 69.35p 70.00p 99605
20/01/2015 70.00p 70.88p 69.00p 70.00p 158659
19/01/2015 69.50p 70.40p 68.00p 70.00p 39945
16/01/2015 68.50p 69.50p 67.75p 69.50p 41492
15/01/2015 70.50p 70.50p 66.43p 68.50p 96242
14/01/2015 72.00p 72.12p 68.00p 70.50p 129193
13/01/2015 72.00p 73.00p 71.00p 72.00p 206852
12/01/2015 72.00p 72.35p 71.32p 72.00p 91947
09/01/2015 72.50p 72.70p 71.00p 72.00p 213680
08/01/2015 74.25p 74.50p 71.00p 72.50p 195640
07/01/2015 74.00p 74.50p 73.50p 74.25p 136554
06/01/2015 75.25p 75.25p 73.10p 74.00p 205949
05/01/2015 73.00p 77.21p 72.60p 75.25p 911597
02/01/2015 70.50p 71.25p 69.60p 70.50p 66279
31/12/2014 70.50p 71.25p 70.50p 70.50p 32935
30/12/2014 70.50p 71.25p 69.60p 70.50p 65027
29/12/2014 70.50p 72.00p 69.50p 70.50p 252580
24/12/2014 70.50p 71.22p 70.50p 70.50p 28500
23/12/2014 70.50p 71.50p 70.00p 70.50p 177644
22/12/2014 68.00p 70.50p 68.00p 70.50p 203138
19/12/2014 68.50p 69.00p 66.50p 68.00p 15940
18/12/2014 69.50p 70.00p 67.00p 68.50p 52374
17/12/2014 67.37p 72.05p 66.55p 69.50p 142253
16/12/2014 66.00p 68.00p 64.60p 67.00p 24272
15/12/2014 62.75p 68.00p 61.00p 66.00p 208609
12/12/2014 60.00p 61.00p 59.74p 60.00p 25185
11/12/2014 60.00p 61.00p 59.40p 60.00p 18247

*Close Price adjusted for both dividends and splits