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
26/02/2014 68.00p 68.45p 67.10p 67.75p 46205
25/02/2014 67.50p 68.70p 67.25p 68.00p 141398
24/02/2014 66.50p 67.85p 66.25p 67.50p 32584
21/02/2014 67.00p 67.00p 66.00p 66.50p 107312
20/02/2014 67.50p 67.83p 66.32p 67.00p 84220
19/02/2014 67.50p 68.00p 67.02p 67.50p 60074
18/02/2014 66.75p 67.50p 66.00p 67.50p 53834
17/02/2014 68.50p 68.70p 66.00p 66.75p 80226
14/02/2014 68.25p 68.95p 68.00p 68.50p 54182
13/02/2014 68.50p 69.00p 68.01p 68.25p 42187
12/02/2014 68.50p 68.80p 68.00p 68.50p 24896
11/02/2014 68.50p 68.90p 68.00p 68.50p 72764
10/02/2014 69.00p 69.90p 68.00p 68.50p 147650
07/02/2014 66.75p 70.00p 66.55p 69.00p 163366
06/02/2014 67.00p 67.70p 65.02p 66.75p 93734
05/02/2014 66.50p 68.00p 66.10p 67.00p 41897
04/02/2014 68.50p 69.01p 65.25p 66.50p 44195
03/02/2014 68.50p 71.00p 68.00p 68.50p 102254
31/01/2014 65.00p 66.65p 64.90p 66.00p 54397
30/01/2014 64.50p 65.60p 64.25p 65.00p 138173
29/01/2014 67.50p 67.65p 63.58p 64.50p 187768
28/01/2014 68.50p 68.50p 64.64p 67.50p 206916
27/01/2014 70.00p 70.70p 68.00p 68.50p 61356
24/01/2014 68.00p 72.50p 68.00p 70.00p 176958
23/01/2014 67.00p 68.25p 66.91p 68.00p 40644
22/01/2014 68.25p 69.00p 66.00p 67.00p 280280
21/01/2014 69.50p 69.95p 65.30p 68.25p 222629
20/01/2014 72.25p 73.35p 69.10p 69.50p 148587
17/01/2014 73.50p 73.79p 72.10p 72.25p 79581
16/01/2014 73.00p 74.00p 73.00p 73.50p 141578
15/01/2014 73.50p 74.00p 72.50p 73.00p 122473
14/01/2014 73.50p 74.90p 73.00p 73.75p 99857
13/01/2014 71.00p 74.50p 71.00p 73.50p 328007
10/01/2014 74.00p 74.30p 71.00p 71.00p 158958
09/01/2014 74.50p 74.95p 72.00p 74.00p 214210
08/01/2014 74.50p 75.00p 72.48p 74.50p 314117
07/01/2014 72.00p 75.20p 71.75p 75.00p 697042
06/01/2014 70.50p 73.96p 70.00p 72.00p 301023
03/01/2014 69.50p 72.00p 69.45p 70.50p 1119960
02/01/2014 70.50p 73.90p 68.00p 69.50p 460526
31/12/2013 68.50p 73.00p 68.00p 70.50p 328167
30/12/2013 62.00p 69.50p 61.00p 68.00p 702532
27/12/2013 58.00p 59.88p 58.00p 58.50p 48284
24/12/2013 58.00p 58.80p 58.00p 58.00p 17300
23/12/2013 58.00p 58.50p 57.80p 58.00p 11100
20/12/2013 58.00p 58.00p 57.75p 58.00p 32600
19/12/2013 56.50p 59.36p 56.50p 58.00p 68721
18/12/2013 57.00p 58.00p 56.50p 56.50p 27301
17/12/2013 57.00p 58.00p 55.50p 55.50p 39996
16/12/2013 57.00p 58.00p 55.00p 57.00p 84035
13/12/2013 57.50p 58.00p 56.30p 57.00p 97074
12/12/2013 58.00p 58.10p 57.00p 57.75p 15721
11/12/2013 58.00p 59.50p 57.25p 59.50p 166696
10/12/2013 58.50p 58.50p 57.20p 58.00p 19391
09/12/2013 58.50p 59.70p 58.50p 58.50p 57500
06/12/2013 58.50p 59.70p 58.50p 59.50p 66935
05/12/2013 55.50p 59.70p 55.50p 58.50p 234510
04/12/2013 57.50p 57.50p 54.40p 55.50p 71169
03/12/2013 58.00p 59.00p 57.00p 57.50p 131014
02/12/2013 58.00p 59.00p 58.00p 58.00p 24524
29/11/2013 58.25p 58.50p 57.60p 58.00p 112564
28/11/2013 59.50p 60.23p 57.80p 58.25p 144135
27/11/2013 59.50p 60.34p 58.82p 59.50p 151451
26/11/2013 57.00p 60.90p 56.00p 59.50p 237868
25/11/2013 55.50p 60.91p 54.80p 57.50p 282410
22/11/2013 54.75p 56.94p 54.75p 56.00p 1362266
21/11/2013 54.50p 55.80p 53.50p 54.75p 107736
20/11/2013 53.50p 56.00p 53.50p 54.50p 332552
19/11/2013 51.00p 55.00p 44.78p 53.50p 2444821
18/11/2013 53.25p 53.25p 52.15p 53.25p 13530
15/11/2013 53.25p 53.25p 52.00p 53.25p 26451
14/11/2013 53.25p 53.25p 50.50p 53.25p 103869
13/11/2013 53.25p 54.00p 52.00p 53.25p 90786
12/11/2013 53.25p 53.25p 52.00p 53.25p 36349
11/11/2013 53.25p 53.30p 52.13p 53.25p 36317
08/11/2013 53.25p 53.50p 52.00p 53.25p 76442
07/11/2013 53.75p 54.50p 53.00p 53.25p 58376
06/11/2013 53.75p 54.12p 53.20p 53.75p 11118
05/11/2013 53.50p 54.50p 53.50p 53.75p 327091
04/11/2013 53.50p 54.50p 53.24p 53.50p 30959
01/11/2013 53.50p 54.40p 53.19p 53.50p 44643
31/10/2013 53.50p 54.40p 53.15p 53.50p 48372
30/10/2013 53.75p 54.62p 53.05p 53.50p 44106
29/10/2013 53.75p 54.62p 52.50p 53.75p 33229
28/10/2013 54.75p 54.80p 53.20p 53.75p 21482
25/10/2013 55.50p 55.50p 54.51p 54.75p 133097
24/10/2013 55.50p 55.50p 54.00p 55.50p 35603
23/10/2013 55.50p 55.63p 54.00p 55.50p 56764
22/10/2013 54.00p 55.77p 53.50p 55.50p 488068
21/10/2013 53.00p 54.70p 51.74p 54.00p 856491
18/10/2013 52.00p 55.00p 52.00p 53.00p 120656
17/10/2013 52.00p 52.16p 50.50p 52.00p 25750
16/10/2013 50.50p 51.00p 49.00p 50.50p 82379
15/10/2013 50.50p 51.00p 49.00p 50.50p 25282
14/10/2013 51.00p 51.40p 49.00p 51.00p 57543
11/10/2013 51.00p 51.50p 50.00p 51.00p 42454
10/10/2013 54.00p 54.00p 51.00p 51.00p 87116
09/10/2013 54.50p 55.10p 53.00p 53.50p 33325
08/10/2013 53.00p 55.80p 52.72p 54.50p 500761
07/10/2013 49.00p 56.00p 48.60p 53.00p 254102
04/10/2013 46.25p 50.00p 46.15p 49.00p 140001
03/10/2013 46.00p 47.00p 46.00p 46.25p 219070
02/10/2013 46.00p 46.92p 45.82p 46.00p 28325
01/10/2013 46.00p 46.80p 45.00p 46.00p 91748
30/09/2013 46.00p 47.00p 45.60p 46.00p 74663
27/09/2013 46.00p 47.50p 45.80p 46.00p 107574
26/09/2013 45.50p 47.00p 45.50p 46.00p 171218
25/09/2013 45.00p 45.75p 44.56p 45.50p 42928
24/09/2013 43.25p 45.90p 43.15p 45.00p 128760
23/09/2013 44.25p 45.00p 43.00p 43.25p 321591
20/09/2013 44.50p 44.70p 44.00p 44.25p 84507
19/09/2013 44.50p 45.98p 44.00p 44.50p 83322
18/09/2013 44.00p 45.00p 43.00p 44.50p 107906
17/09/2013 43.00p 45.00p 42.68p 44.00p 51361
16/09/2013 42.50p 44.00p 42.20p 43.00p 107325
13/09/2013 42.00p 43.00p 41.76p 42.50p 69454
12/09/2013 42.00p 43.00p 41.70p 42.00p 82652
11/09/2013 40.50p 43.00p 40.50p 42.00p 79204
10/09/2013 40.50p 41.49p 39.75p 40.50p 7624
09/09/2013 40.50p 41.01p 39.55p 40.50p 5000
06/09/2013 40.50p 41.50p 39.50p 40.50p 73122
05/09/2013 38.50p 43.00p 38.50p 40.50p 516023
04/09/2013 37.75p 39.50p 36.00p 38.50p 185481
03/09/2013 37.00p 39.00p 34.00p 37.75p 258655
02/09/2013 39.00p 41.00p 35.00p 37.00p 1786767
30/08/2013 40.00p 40.00p 38.00p 39.00p 85965
29/08/2013 40.00p 40.00p 39.00p 40.00p 27843
28/08/2013 39.50p 40.00p 38.10p 40.00p 18776
27/08/2013 40.50p 40.67p 39.50p 39.50p 52665
23/08/2013 41.00p 41.00p 40.00p 41.00p 38401
22/08/2013 41.00p 41.10p 40.00p 41.00p 114211
21/08/2013 41.00p 41.75p 40.00p 41.00p 232189
20/08/2013 41.00p 41.50p 40.00p 41.00p 59819
19/08/2013 39.50p 42.00p 39.50p 41.00p 98200
16/08/2013 39.50p 40.00p 39.24p 39.50p 9956
15/08/2013 39.50p 41.00p 39.24p 39.50p 49251
14/08/2013 37.00p 41.00p 37.00p 39.50p 33619
13/08/2013 37.00p 37.80p 37.00p 37.00p 16650
12/08/2013 37.50p 39.00p 37.00p 37.00p 27183
09/08/2013 37.50p 39.00p 37.50p 37.50p 6579
08/08/2013 37.50p 38.94p 36.00p 37.50p 45327
07/08/2013 36.00p 38.00p 36.00p 36.50p 43884
06/08/2013 36.00p 36.96p 35.75p 36.00p 50062
05/08/2013 36.00p 37.00p 35.60p 36.00p 26148
02/08/2013 36.50p 37.90p 35.13p 36.00p 61153
01/08/2013 36.50p 37.40p 36.50p 36.50p 7000
31/07/2013 37.50p 37.90p 36.50p 36.50p 16163
30/07/2013 37.50p 39.00p 37.00p 37.50p 0
29/07/2013 39.00p 39.00p 37.00p 37.50p 44336
26/07/2013 39.00p 39.70p 38.50p 39.00p 32943
25/07/2013 37.50p 39.90p 37.50p 39.00p 182933
24/07/2013 37.50p 39.50p 37.50p 37.50p 208595
23/07/2013 35.50p 39.25p 35.50p 37.50p 92828
22/07/2013 35.50p 37.00p 34.87p 35.50p 55000
19/07/2013 37.50p 38.40p 36.15p 36.50p 13265
18/07/2013 36.50p 38.55p 36.00p 37.50p 10507
17/07/2013 34.75p 37.00p 34.75p 36.50p 41171
16/07/2013 34.00p 37.00p 33.68p 34.75p 102246
15/07/2013 32.00p 36.00p 32.00p 34.00p 231230
12/07/2013 30.75p 32.50p 29.80p 32.00p 56477
11/07/2013 30.00p 30.75p 30.00p 30.75p 0
10/07/2013 30.00p 30.20p 30.00p 30.00p 46351
09/07/2013 30.50p 30.80p 29.00p 30.00p 10800
08/07/2013 30.50p 30.50p 29.20p 30.50p 8745
05/07/2013 32.00p 32.00p 29.20p 30.50p 52000
04/07/2013 31.00p 32.50p 31.00p 32.00p 56263
03/07/2013 31.00p 32.00p 30.00p 31.00p 0
02/07/2013 31.00p 32.00p 30.00p 31.00p 0
01/07/2013 31.00p 32.00p 30.00p 31.00p 0
28/06/2013 31.50p 31.50p 30.00p 31.00p 5500
27/06/2013 31.50p 32.00p 31.50p 31.50p 56
26/06/2013 31.50p 31.50p 30.00p 31.50p 37500
25/06/2013 31.50p 32.00p 31.00p 31.50p 0
24/06/2013 32.00p 32.00p 31.00p 31.50p 530
21/06/2013 32.00p 32.50p 31.00p 32.00p 77500
20/06/2013 31.50p 33.00p 31.50p 32.00p 6210
19/06/2013 31.50p 33.00p 30.75p 31.50p 508710
18/06/2013 31.50p 32.40p 30.75p 31.50p 0
17/06/2013 31.50p 32.40p 30.75p 31.50p 4106
14/06/2013 31.50p 32.40p 31.50p 31.50p 100
13/06/2013 32.00p 32.00p 31.40p 31.50p 4350
12/06/2013 32.00p 33.00p 31.40p 32.00p 16886
11/06/2013 32.00p 33.00p 31.00p 32.00p 31825
10/06/2013 31.50p 32.75p 30.50p 32.00p 40962
07/06/2013 31.00p 32.73p 30.50p 31.50p 12263
06/06/2013 31.00p 31.50p 31.00p 31.00p 15000
05/06/2013 31.50p 31.50p 30.00p 31.00p 13800
04/06/2013 32.00p 32.00p 30.50p 31.50p 8832
03/06/2013 32.00p 33.00p 32.00p 32.00p 2985
31/05/2013 32.50p 33.00p 31.00p 32.00p 12700
30/05/2013 32.50p 33.25p 32.50p 32.50p 3662
29/05/2013 33.00p 33.00p 30.50p 32.50p 703330
28/05/2013 31.00p 32.00p 30.40p 30.50p 12882
24/05/2013 30.50p 32.00p 29.87p 31.00p 46442
23/05/2013 30.50p 32.00p 29.80p 30.50p 31153
22/05/2013 31.50p 32.55p 29.50p 30.50p 91859
21/05/2013 31.50p 32.55p 31.50p 31.50p 13072
20/05/2013 30.50p 33.00p 30.50p 31.50p 37951
17/05/2013 31.50p 33.00p 30.50p 30.50p 24115
16/05/2013 30.00p 33.20p 29.25p 31.50p 188687

*Close Price adjusted for both dividends and splits