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
30/07/2012 19.00p 20.00p 19.00p 19.00p 14975
27/07/2012 19.00p 19.40p 18.00p 19.00p 0
26/07/2012 19.00p 19.40p 18.00p 19.00p 37567
25/07/2012 19.00p 19.00p 18.00p 19.00p 1800
24/07/2012 19.00p 19.43p 18.00p 19.00p 6517
23/07/2012 19.50p 19.50p 18.00p 19.00p 6700
20/07/2012 20.00p 20.00p 18.00p 19.50p 5000
19/07/2012 21.00p 21.00p 18.00p 20.00p 45053
18/07/2012 21.00p 21.00p 19.00p 21.00p 0
17/07/2012 21.00p 21.00p 19.00p 21.00p 5000
16/07/2012 21.00p 21.00p 19.30p 21.00p 0
13/07/2012 21.00p 21.00p 19.30p 21.00p 3395
12/07/2012 21.00p 21.00p 19.00p 21.00p 8550
11/07/2012 21.00p 21.00p 19.30p 21.00p 1698
10/07/2012 20.00p 21.00p 19.25p 21.00p 6100
09/07/2012 20.00p 21.00p 20.00p 20.00p 0
06/07/2012 20.50p 21.00p 20.00p 20.00p 6010
05/07/2012 21.00p 21.00p 20.00p 20.50p 8317
04/07/2012 21.00p 21.50p 20.00p 21.00p 0
03/07/2012 20.50p 21.50p 20.00p 21.00p 39662
02/07/2012 20.50p 20.50p 19.15p 20.50p 22167
29/06/2012 20.50p 20.75p 20.50p 20.50p 0
28/06/2012 20.50p 20.75p 20.50p 20.50p 19591
27/06/2012 21.00p 21.00p 19.30p 20.50p 20500
26/06/2012 20.50p 21.00p 20.50p 21.00p 33643
25/06/2012 20.50p 20.50p 19.00p 20.50p 1200
22/06/2012 21.00p 21.00p 18.36p 20.50p 22563
21/06/2012 21.00p 21.00p 19.71p 21.00p 9000
20/06/2012 21.00p 21.00p 20.00p 21.00p 880
19/06/2012 21.00p 21.10p 20.00p 21.00p 20350
18/06/2012 21.00p 21.00p 20.75p 21.00p 0
15/06/2012 21.00p 21.00p 20.75p 21.00p 0
14/06/2012 20.75p 21.00p 20.75p 21.00p 2000
13/06/2012 21.00p 21.00p 20.00p 20.75p 7667
12/06/2012 22.00p 22.00p 19.00p 21.00p 55000
11/06/2012 22.00p 22.68p 20.00p 22.00p 8000
08/06/2012 21.00p 22.00p 21.00p 22.00p 23653
07/06/2012 21.00p 21.00p 20.00p 21.00p 4350
06/06/2012 21.00p 21.00p 20.00p 21.00p 200
01/06/2012 21.00p 21.20p 21.00p 21.00p 1000
31/05/2012 21.00p 21.00p 20.00p 21.00p 1070
30/05/2012 21.50p 21.50p 21.00p 21.00p 11673
29/05/2012 21.50p 22.50p 20.00p 21.50p 0
28/05/2012 22.00p 22.50p 20.00p 21.50p 26962
25/05/2012 22.00p 22.00p 21.25p 22.00p 25000
24/05/2012 21.50p 22.50p 21.50p 22.00p 6256
23/05/2012 22.50p 22.50p 21.00p 21.50p 2900
22/05/2012 21.50p 23.75p 21.50p 22.50p 102500
21/05/2012 22.00p 22.50p 20.00p 21.50p 10456
18/05/2012 23.00p 23.00p 22.00p 22.00p 6000
17/05/2012 23.50p 23.50p 20.00p 23.00p 10198
16/05/2012 23.50p 23.65p 22.00p 23.50p 15850
15/05/2012 22.75p 23.50p 22.75p 23.50p 13413
14/05/2012 23.50p 23.50p 21.00p 22.75p 46649
11/05/2012 23.00p 23.50p 23.00p 23.50p 5000
10/05/2012 23.00p 23.40p 23.00p 23.00p 374
09/05/2012 23.50p 23.50p 22.00p 23.00p 5016
08/05/2012 23.50p 23.50p 23.50p 23.50p 0
04/05/2012 23.50p 23.50p 23.50p 23.50p 0
03/05/2012 23.50p 23.50p 23.50p 23.50p 4900
02/05/2012 23.50p 24.50p 22.00p 23.50p 0
01/05/2012 24.50p 24.50p 22.00p 23.50p 19247
30/04/2012 24.50p 24.50p 24.00p 24.50p 14000
27/04/2012 24.00p 24.50p 24.00p 24.50p 27393
26/04/2012 24.00p 24.45p 23.00p 24.00p 7150
25/04/2012 24.00p 24.00p 23.00p 24.00p 2943
24/04/2012 24.00p 24.00p 24.00p 24.00p 0
23/04/2012 24.00p 24.00p 24.00p 24.00p 5000
20/04/2012 23.50p 24.00p 23.50p 24.00p 291
19/04/2012 23.50p 23.50p 23.50p 23.50p 2000
18/04/2012 23.00p 23.50p 22.00p 23.50p 23089
17/04/2012 23.00p 23.00p 22.00p 23.00p 0
16/04/2012 23.00p 23.00p 22.00p 23.00p 5500
13/04/2012 23.00p 23.00p 22.00p 23.00p 20406
12/04/2012 23.00p 23.35p 22.00p 23.00p 6418
11/04/2012 24.00p 24.00p 22.00p 23.00p 24958
10/04/2012 24.00p 24.00p 22.00p 24.00p 31095
05/04/2012 24.00p 24.00p 23.00p 24.00p 34500
04/04/2012 24.00p 24.00p 23.25p 24.00p 2600
03/04/2012 24.00p 24.00p 23.00p 24.00p 600
02/04/2012 24.00p 24.00p 23.00p 24.00p 5900
30/03/2012 25.00p 25.00p 23.00p 24.00p 22311
29/03/2012 25.00p 26.40p 25.00p 25.00p 40769
28/03/2012 27.00p 28.00p 25.00p 26.00p 112800
27/03/2012 27.00p 28.24p 25.50p 27.00p 3888
26/03/2012 26.50p 28.00p 25.20p 27.00p 29141
23/03/2012 24.50p 24.95p 23.00p 24.50p 0
22/03/2012 24.50p 24.95p 23.00p 24.50p 41056
21/03/2012 24.50p 25.50p 23.00p 24.50p 29540
20/03/2012 24.50p 25.00p 23.00p 24.50p 22900
19/03/2012 24.25p 25.00p 23.00p 24.50p 22422
16/03/2012 24.00p 24.30p 20.00p 24.25p 171013
15/03/2012 24.50p 25.00p 23.00p 24.00p 28750
14/03/2012 24.50p 25.00p 23.00p 24.50p 18870
13/03/2012 24.50p 25.00p 23.00p 24.50p 71571
12/03/2012 24.50p 26.00p 23.75p 24.50p 8055
09/03/2012 26.00p 26.41p 24.50p 24.50p 11100
08/03/2012 26.00p 26.90p 26.00p 26.00p 1858
07/03/2012 25.00p 27.00p 25.00p 26.00p 13000
06/03/2012 25.50p 27.00p 24.16p 25.00p 4900
05/03/2012 24.50p 26.00p 24.50p 25.50p 7300
02/03/2012 24.50p 24.50p 24.00p 24.50p 591
01/03/2012 24.50p 26.50p 24.50p 24.50p 24008
29/02/2012 24.50p 25.61p 23.00p 24.50p 1170
28/02/2012 24.50p 26.00p 23.00p 24.50p 7484
27/02/2012 24.50p 24.50p 23.87p 24.50p 2606
24/02/2012 24.25p 25.50p 24.25p 24.50p 84900
23/02/2012 24.25p 24.25p 23.73p 24.25p 7890
22/02/2012 24.25p 25.50p 23.73p 24.25p 10405
21/02/2012 24.12p 25.00p 23.70p 24.25p 8900
20/02/2012 24.12p 25.50p 23.50p 24.12p 45000
17/02/2012 24.00p 25.00p 24.00p 24.12p 35961
16/02/2012 26.00p 26.00p 23.00p 24.00p 219843
15/02/2012 26.50p 26.50p 23.57p 26.00p 15000
14/02/2012 26.50p 26.50p 25.00p 26.50p 2490
13/02/2012 27.00p 27.19p 25.00p 26.50p 29229
10/02/2012 27.00p 27.00p 26.00p 27.00p 7200
09/02/2012 27.00p 27.00p 25.00p 27.00p 15150
08/02/2012 27.00p 27.86p 25.20p 27.00p 0
07/02/2012 26.50p 27.86p 25.20p 27.00p 11578
06/02/2012 26.50p 27.70p 25.20p 26.50p 57499
03/02/2012 27.00p 27.50p 25.10p 26.50p 45872
02/02/2012 28.00p 29.16p 25.00p 26.50p 25968
01/02/2012 24.50p 30.24p 24.50p 28.00p 93669
31/01/2012 24.00p 28.48p 24.00p 24.50p 15000
30/01/2012 22.50p 25.90p 22.50p 24.00p 17636
27/01/2012 22.50p 24.00p 21.00p 22.50p 7421
26/01/2012 22.50p 23.25p 22.50p 22.50p 0
25/01/2012 22.50p 23.25p 22.50p 22.50p 2905
24/01/2012 22.50p 22.50p 21.00p 22.50p 7300
23/01/2012 22.00p 24.00p 21.60p 22.50p 8691
20/01/2012 22.00p 25.00p 22.00p 22.00p 25000
19/01/2012 21.50p 22.00p 20.50p 22.00p 0
18/01/2012 20.50p 21.50p 20.50p 21.50p 7000
17/01/2012 20.00p 21.80p 20.00p 20.50p 22500
16/01/2012 20.00p 20.00p 18.00p 20.00p 5250
13/01/2012 20.00p 20.00p 18.00p 20.00p 4050
12/01/2012 20.00p 20.00p 18.50p 20.00p 1370
11/01/2012 20.00p 21.40p 18.00p 20.00p 0
10/01/2012 20.00p 21.40p 18.00p 20.00p 0
09/01/2012 20.00p 21.40p 18.00p 20.00p 26180
06/01/2012 20.00p 20.00p 18.00p 20.00p 29838
05/01/2012 20.00p 20.00p 18.00p 20.00p 0
04/01/2012 20.00p 20.00p 18.00p 20.00p 12500
03/01/2012 20.00p 20.00p 18.00p 20.00p 64174
30/12/2011 20.00p 20.25p 18.50p 20.00p 0
29/12/2011 20.25p 20.25p 18.50p 20.00p 4050
28/12/2011 20.25p 20.25p 18.50p 20.25p 1900
23/12/2011 20.25p 20.50p 20.25p 20.25p 89
22/12/2011 20.25p 20.50p 18.67p 20.25p 18150
21/12/2011 20.50p 20.50p 19.00p 20.25p 20000
20/12/2011 20.50p 21.00p 19.15p 20.50p 25464
19/12/2011 20.50p 20.50p 19.75p 20.50p 20375
16/12/2011 20.50p 20.50p 19.80p 20.50p 34000
15/12/2011 20.50p 20.50p 19.75p 20.50p 5000
14/12/2011 21.00p 21.76p 19.88p 20.50p 5488
13/12/2011 21.00p 21.00p 20.10p 21.00p 0
12/12/2011 21.00p 21.00p 20.10p 21.00p 25000
09/12/2011 21.00p 21.76p 21.00p 21.00p 200
08/12/2011 21.00p 23.15p 21.00p 21.00p 35769
07/12/2011 21.00p 21.00p 19.60p 21.00p 15000
06/12/2011 21.00p 22.25p 21.00p 21.00p 27001
05/12/2011 21.50p 21.50p 20.00p 21.00p 35800
02/12/2011 21.50p 21.50p 20.00p 21.50p 26321
01/12/2011 21.50p 21.50p 21.20p 21.50p 6000
30/11/2011 21.50p 21.50p 20.00p 21.50p 0
29/11/2011 21.50p 21.50p 20.00p 21.50p 3086
28/11/2011 21.50p 22.64p 20.00p 21.50p 31417
25/11/2011 21.25p 21.55p 18.00p 21.50p 54500
24/11/2011 23.50p 23.50p 21.04p 21.25p 23155
23/11/2011 23.50p 23.90p 23.50p 23.50p 0
22/11/2011 23.50p 23.90p 23.50p 23.50p 23
21/11/2011 23.50p 24.00p 23.50p 23.50p 25000
18/11/2011 23.50p 23.50p 22.25p 23.50p 1600
17/11/2011 23.50p 24.55p 23.50p 23.50p 364
16/11/2011 23.50p 23.50p 22.50p 23.50p 14863
15/11/2011 23.50p 23.50p 22.75p 23.50p 0
14/11/2011 23.50p 23.50p 22.75p 23.50p 0
11/11/2011 23.50p 23.50p 22.75p 23.50p 4000
10/11/2011 23.75p 23.75p 22.00p 23.50p 30000
09/11/2011 23.75p 24.88p 23.75p 23.75p 5152
08/11/2011 23.75p 24.00p 23.30p 23.75p 0
07/11/2011 24.00p 24.00p 23.30p 23.75p 2550
04/11/2011 24.00p 25.00p 24.00p 24.00p 4000
03/11/2011 23.75p 24.75p 23.50p 24.00p 0
02/11/2011 23.75p 24.75p 23.75p 23.75p 0
01/11/2011 23.75p 24.75p 23.75p 23.75p 0
31/10/2011 23.75p 24.75p 23.75p 23.75p 20000
28/10/2011 23.75p 24.55p 22.87p 23.75p 8849
27/10/2011 23.50p 24.38p 23.50p 23.75p 25075
26/10/2011 23.50p 24.00p 22.00p 23.50p 0
25/10/2011 24.00p 24.00p 22.00p 23.50p 30500
24/10/2011 25.00p 25.00p 22.00p 24.00p 25000
21/10/2011 25.00p 25.00p 24.00p 25.00p 10000
20/10/2011 25.00p 25.00p 24.00p 25.00p 6500
19/10/2011 25.00p 25.64p 25.00p 25.00p 0
18/10/2011 25.00p 25.64p 25.00p 25.00p 0
17/10/2011 25.00p 25.64p 25.00p 25.00p 14582
14/10/2011 25.50p 25.64p 25.00p 25.00p 10000
13/10/2011 25.00p 25.00p 24.10p 25.00p 0

*Close Price adjusted for both dividends and splits