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
21/07/2023 92.00p 93.00p 91.30p 92.50p 47793
20/07/2023 92.00p 93.00p 91.00p 92.00p 169397
19/07/2023 92.00p 92.10p 91.00p 92.00p 187978
18/07/2023 92.00p 93.00p 91.00p 92.00p 53829
17/07/2023 92.00p 93.00p 91.00p 92.00p 98392
14/07/2023 91.50p 93.00p 91.00p 92.00p 145562
13/07/2023 92.00p 92.50p 91.00p 91.50p 103131
12/07/2023 91.50p 93.00p 91.04p 92.00p 76379
11/07/2023 97.00p 98.00p 91.22p 91.50p 154743
10/07/2023 97.00p 97.80p 96.80p 97.00p 81624
07/07/2023 97.00p 98.00p 96.60p 97.00p 728928
06/07/2023 97.00p 98.00p 96.00p 97.00p 77041
05/07/2023 97.00p 98.00p 96.04p 97.00p 47929
04/07/2023 96.00p 98.00p 95.50p 97.00p 69110
03/07/2023 96.00p 97.00p 94.00p 96.00p 44420
30/06/2023 95.50p 97.00p 95.00p 96.00p 26221
29/06/2023 95.00p 96.00p 95.00p 95.50p 64940
28/06/2023 95.00p 96.00p 94.00p 95.00p 50436
27/06/2023 95.00p 96.00p 94.00p 95.00p 273178
26/06/2023 94.00p 96.00p 93.00p 95.00p 312901
23/06/2023 94.00p 95.00p 94.00p 94.00p 84975
22/06/2023 94.00p 95.00p 94.00p 94.00p 148193
21/06/2023 95.00p 96.63p 93.06p 94.00p 61766
20/06/2023 93.50p 97.00p 92.00p 95.00p 68190
19/06/2023 93.00p 94.00p 93.00p 93.50p 40812
16/06/2023 93.00p 94.00p 92.00p 93.50p 62701
15/06/2023 93.00p 93.90p 92.11p 93.00p 75889
14/06/2023 92.00p 93.75p 90.00p 93.00p 48647
13/06/2023 90.00p 94.00p 89.16p 94.00p 100881
12/06/2023 90.00p 91.00p 89.00p 90.00p 173584
09/06/2023 89.50p 91.00p 89.02p 90.00p 439338
08/06/2023 90.50p 90.50p 89.00p 89.50p 146433
07/06/2023 92.00p 92.50p 92.00p 92.50p 258370
06/06/2023 92.50p 93.00p 92.00p 92.50p 156435
05/06/2023 92.50p 93.00p 92.00p 92.50p 234107
02/06/2023 92.50p 93.00p 91.00p 92.50p 278108
01/06/2023 92.50p 94.80p 92.50p 92.50p 37253
31/05/2023 92.50p 92.97p 92.00p 92.00p 78189
30/05/2023 92.50p 93.00p 92.00p 92.50p 203741
26/05/2023 92.50p 93.00p 92.00p 92.50p 150629
25/05/2023 92.50p 93.00p 92.02p 92.50p 90465
24/05/2023 92.50p 93.00p 92.00p 92.50p 56658
23/05/2023 92.50p 93.00p 92.02p 92.50p 120191
22/05/2023 92.00p 93.00p 91.00p 93.00p 90189
19/05/2023 92.00p 93.00p 92.00p 92.00p 145364
18/05/2023 92.00p 93.00p 91.00p 92.00p 1408602
17/05/2023 92.00p 92.97p 92.00p 92.50p 52578
16/05/2023 92.50p 93.00p 92.15p 92.50p 71268
15/05/2023 93.00p 94.00p 92.00p 92.50p 91644
12/05/2023 92.50p 93.00p 92.00p 92.50p 100032
11/05/2023 92.50p 93.00p 92.00p 92.50p 42006
10/05/2023 92.00p 93.00p 91.00p 92.50p 114965
09/05/2023 92.50p 93.00p 92.00p 92.50p 213399
05/05/2023 92.50p 92.61p 92.02p 92.50p 31310
04/05/2023 92.00p 93.00p 91.04p 92.50p 58217
03/05/2023 92.50p 93.00p 91.04p 92.00p 154803
02/05/2023 92.50p 95.80p 90.20p 92.50p 123240
28/04/2023 93.50p 94.00p 92.00p 92.50p 189517
27/04/2023 93.50p 94.00p 93.00p 93.50p 119590
26/04/2023 93.50p 94.00p 93.45p 93.50p 105750
25/04/2023 93.50p 94.20p 93.00p 93.50p 41611
24/04/2023 93.00p 95.00p 92.50p 93.50p 186745
21/04/2023 93.00p 94.00p 92.00p 93.00p 165363
20/04/2023 93.00p 93.60p 92.26p 93.00p 118380
19/04/2023 93.00p 94.00p 93.00p 93.00p 56377
18/04/2023 93.00p 94.00p 92.00p 93.00p 124015
17/04/2023 93.00p 94.00p 92.10p 93.00p 326402
14/04/2023 93.00p 94.00p 92.25p 93.00p 153865
13/04/2023 93.50p 95.00p 92.04p 93.00p 241933
12/04/2023 93.50p 95.00p 92.00p 93.50p 195040
11/04/2023 93.50p 95.00p 92.00p 93.50p 183752
06/04/2023 93.00p 95.00p 92.00p 93.50p 216920
05/04/2023 93.00p 94.00p 92.20p 93.00p 145727
04/04/2023 93.00p 93.93p 92.00p 93.00p 74571
03/04/2023 92.50p 94.00p 91.40p 93.00p 171223
31/03/2023 93.50p 94.00p 91.50p 92.50p 247565
30/03/2023 94.00p 94.00p 93.00p 93.50p 225791
29/03/2023 96.00p 97.00p 92.80p 94.00p 547469
28/03/2023 89.50p 92.00p 89.46p 91.00p 164790
27/03/2023 91.50p 92.00p 88.20p 89.50p 144641
24/03/2023 92.00p 92.00p 90.20p 91.50p 12715
23/03/2023 92.00p 93.00p 91.00p 92.00p 105358
22/03/2023 92.00p 93.00p 91.01p 92.00p 40855
21/03/2023 92.50p 95.00p 91.00p 92.00p 47106
20/03/2023 92.50p 94.00p 91.25p 92.50p 28048
17/03/2023 93.50p 94.25p 92.00p 92.50p 42290
16/03/2023 94.00p 95.00p 92.00p 93.50p 18452
15/03/2023 95.00p 95.96p 94.00p 94.00p 34570
14/03/2023 93.00p 96.00p 93.00p 95.00p 163619
13/03/2023 94.00p 95.00p 92.50p 93.00p 34709
10/03/2023 96.50p 97.50p 93.00p 94.00p 121734
09/03/2023 98.50p 98.50p 95.11p 96.50p 54339
08/03/2023 98.50p 99.00p 98.20p 98.50p 29557
07/03/2023 99.00p 100.00p 98.00p 100.00p 32132
06/03/2023 99.00p 101.00p 96.00p 99.00p 29107
03/03/2023 99.00p 100.00p 98.20p 99.00p 43436
02/03/2023 99.00p 100.00p 98.04p 99.00p 23289
01/03/2023 98.50p 99.45p 97.50p 99.00p 43968
28/02/2023 97.50p 98.90p 97.00p 98.00p 132554
27/02/2023 97.50p 98.00p 97.00p 97.50p 67304
24/02/2023 97.50p 98.00p 97.00p 97.50p 59228
23/02/2023 97.50p 98.00p 97.00p 97.50p 41647
22/02/2023 99.50p 101.00p 97.00p 97.50p 132714
21/02/2023 99.50p 101.00p 98.00p 99.50p 8127
20/02/2023 99.50p 99.50p 98.00p 99.50p 75034
17/02/2023 98.50p 101.00p 98.00p 99.50p 77340
16/02/2023 99.50p 102.00p 98.00p 98.50p 104302
15/02/2023 97.00p 101.00p 97.00p 99.50p 187461
14/02/2023 97.00p 98.20p 95.17p 97.00p 153775
13/02/2023 94.00p 98.00p 93.00p 97.00p 131747
10/02/2023 94.00p 95.00p 93.00p 94.00p 127375
09/02/2023 95.00p 96.00p 94.00p 95.00p 32289
08/02/2023 93.50p 97.00p 93.00p 95.00p 147902
07/02/2023 93.50p 95.00p 93.00p 93.00p 109191
06/02/2023 92.00p 93.90p 90.00p 93.50p 101235
03/02/2023 91.50p 93.00p 90.82p 93.00p 97777
02/02/2023 91.50p 92.89p 90.00p 91.50p 492094
01/02/2023 91.00p 92.00p 90.00p 91.00p 129290
31/01/2023 91.50p 93.00p 90.00p 91.50p 72423
30/01/2023 91.50p 93.00p 90.00p 91.50p 109440
27/01/2023 91.50p 93.00p 90.06p 91.50p 95626
26/01/2023 91.50p 93.00p 88.94p 91.50p 57012
25/01/2023 92.00p 93.00p 90.00p 91.50p 190460
24/01/2023 92.00p 93.00p 91.00p 93.00p 47922
23/01/2023 92.50p 93.85p 91.04p 92.00p 288735
20/01/2023 90.00p 92.98p 89.37p 92.50p 48361
19/01/2023 93.00p 93.00p 87.50p 90.00p 177530
18/01/2023 93.00p 93.93p 92.00p 93.00p 28397
17/01/2023 93.50p 95.00p 92.72p 93.00p 42654
16/01/2023 94.50p 95.90p 93.23p 93.50p 78090
13/01/2023 94.50p 96.00p 93.23p 94.50p 51751
12/01/2023 94.50p 95.90p 93.06p 94.50p 459633
11/01/2023 94.50p 96.00p 94.50p 94.50p 9722
10/01/2023 95.50p 96.00p 90.00p 94.50p 14924
09/01/2023 94.00p 96.30p 94.00p 95.50p 88894
06/01/2023 94.00p 95.00p 93.00p 94.00p 17851
05/01/2023 95.00p 95.00p 93.00p 94.00p 48051
04/01/2023 96.50p 97.00p 94.00p 95.00p 242288
03/01/2023 96.00p 99.00p 95.06p 96.50p 77676
30/12/2022 96.00p 97.00p 95.65p 96.00p 12270
29/12/2022 93.50p 97.00p 93.50p 96.00p 72161
28/12/2022 93.50p 95.00p 92.00p 93.50p 25774
23/12/2022 93.50p 94.50p 91.00p 93.50p 14746
22/12/2022 92.50p 94.00p 92.00p 92.00p 47485
21/12/2022 92.50p 93.00p 92.19p 92.50p 25591
20/12/2022 92.50p 92.50p 92.02p 92.50p 10172
19/12/2022 92.50p 93.00p 90.33p 92.50p 55142
16/12/2022 93.50p 94.00p 92.00p 92.50p 87079
15/12/2022 96.50p 98.00p 93.50p 93.50p 77909
14/12/2022 97.00p 99.00p 96.00p 96.50p 124962
13/12/2022 97.50p 99.00p 95.48p 97.00p 75252
12/12/2022 99.50p 99.80p 95.00p 96.00p 104155
09/12/2022 99.50p 99.90p 98.00p 99.00p 55755
08/12/2022 101.00p 101.60p 98.00p 99.50p 67269
07/12/2022 100.00p 102.00p 100.00p 101.00p 64162
06/12/2022 100.50p 102.00p 99.00p 101.00p 88619
05/12/2022 98.50p 101.00p 98.50p 99.50p 165089
02/12/2022 98.50p 101.00p 97.51p 98.50p 102194
01/12/2022 97.50p 100.00p 96.10p 98.50p 87334
30/11/2022 92.50p 100.00p 92.50p 97.50p 147001
29/11/2022 95.50p 96.10p 91.00p 92.50p 158108
28/11/2022 94.00p 97.99p 94.00p 95.50p 242555
25/11/2022 88.00p 97.25p 87.48p 94.00p 288857
24/11/2022 81.50p 90.00p 81.50p 88.00p 1604965
23/11/2022 78.50p 80.00p 77.36p 78.50p 82375
22/11/2022 79.00p 79.69p 78.01p 78.50p 134222
21/11/2022 79.00p 80.00p 78.00p 80.00p 26591
18/11/2022 79.00p 80.00p 78.30p 79.00p 15078
17/11/2022 81.00p 82.00p 78.36p 79.00p 43632
16/11/2022 81.50p 83.00p 80.00p 81.00p 109541
15/11/2022 79.00p 83.00p 79.00p 81.00p 261665
14/11/2022 79.00p 80.00p 78.22p 79.00p 74043
11/11/2022 76.00p 80.80p 76.00p 79.00p 240551
10/11/2022 75.50p 77.00p 75.26p 76.00p 240682
09/11/2022 75.50p 75.50p 75.00p 75.50p 89597
08/11/2022 78.50p 78.50p 75.40p 75.50p 40900
07/11/2022 78.50p 80.00p 77.00p 78.50p 7622
04/11/2022 78.50p 78.87p 77.00p 78.50p 72619
03/11/2022 79.00p 79.00p 78.00p 78.50p 19499
02/11/2022 79.00p 79.90p 78.32p 79.00p 21017
01/11/2022 79.50p 80.00p 78.00p 78.00p 49477
31/10/2022 80.50p 81.00p 79.45p 81.00p 45124
28/10/2022 81.50p 82.00p 79.30p 80.50p 686257
27/10/2022 80.00p 83.00p 80.00p 82.00p 173799
26/10/2022 79.00p 82.00p 79.00p 80.00p 52208
25/10/2022 75.00p 79.96p 74.88p 79.00p 84908
24/10/2022 75.00p 75.00p 74.00p 75.00p 61798
21/10/2022 76.50p 76.50p 74.00p 75.00p 99051
20/10/2022 75.00p 76.50p 75.00p 76.50p 39191
19/10/2022 76.00p 78.00p 75.00p 75.00p 69559
18/10/2022 74.00p 77.90p 73.00p 76.00p 179375
17/10/2022 75.00p 76.00p 72.00p 74.00p 148209
14/10/2022 76.50p 78.00p 73.10p 75.00p 146735
13/10/2022 77.50p 77.50p 75.35p 76.50p 111243
12/10/2022 77.50p 78.00p 77.00p 77.50p 26238
11/10/2022 80.50p 80.50p 77.20p 77.50p 85001
10/10/2022 81.00p 81.00p 79.00p 80.50p 13167
07/10/2022 80.50p 82.00p 80.00p 80.00p 71556
06/10/2022 80.50p 81.00p 80.00p 80.50p 155376
05/10/2022 80.50p 81.00p 80.00p 80.50p 17008

*Close Price adjusted for both dividends and splits