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
05/10/2022 80.50p 81.00p 80.00p 80.50p 17008
04/10/2022 81.00p 81.00p 80.02p 80.50p 38687
03/10/2022 81.50p 81.50p 80.00p 81.00p 6952
30/09/2022 83.00p 84.00p 81.00p 81.50p 54131
29/09/2022 82.50p 82.95p 81.15p 82.50p 48826
28/09/2022 85.00p 85.90p 79.66p 82.50p 101673
27/09/2022 87.50p 90.00p 86.00p 86.50p 376923
26/09/2022 87.50p 87.50p 87.02p 87.50p 23344
23/09/2022 87.20p 89.00p 87.00p 87.50p 141591
22/09/2022 87.20p 87.30p 87.05p 87.20p 616397
21/09/2022 87.20p 87.20p 87.01p 87.20p 62410
20/09/2022 88.50p 90.00p 87.00p 87.20p 98503
16/09/2022 89.50p 90.00p 85.40p 85.40p 217601
15/09/2022 89.50p 91.00p 88.00p 89.50p 26787
14/09/2022 94.50p 94.50p 87.00p 89.50p 243332
13/09/2022 93.00p 96.00p 93.00p 94.50p 124340
12/09/2022 90.50p 94.00p 90.50p 93.00p 89843
09/09/2022 89.00p 91.90p 88.10p 90.00p 164537
08/09/2022 89.00p 90.00p 88.24p 89.00p 27260
07/09/2022 91.00p 91.00p 88.22p 89.00p 72455
06/09/2022 91.00p 93.40p 90.00p 91.00p 176958
05/09/2022 90.50p 92.00p 88.00p 89.00p 49109
02/09/2022 91.00p 92.00p 90.00p 90.50p 113730
01/09/2022 91.50p 91.50p 90.50p 91.00p 55478
31/08/2022 90.50p 92.07p 90.00p 91.50p 264150
30/08/2022 90.50p 91.00p 90.01p 90.50p 33596
29/08/2022 93.50p 93.50p 90.00p 90.50p 118370
26/08/2022 93.50p 93.50p 90.00p 90.50p 118370
25/08/2022 93.50p 95.00p 92.00p 93.50p 11095
24/08/2022 96.00p 96.00p 92.00p 93.50p 44285
23/08/2022 96.00p 97.00p 95.10p 96.00p 32683
22/08/2022 92.50p 97.80p 92.50p 96.00p 79574
19/08/2022 94.00p 94.00p 92.10p 92.50p 53191
18/08/2022 94.00p 94.99p 91.60p 94.00p 141477
17/08/2022 95.50p 95.50p 92.44p 94.00p 19817
16/08/2022 98.50p 99.10p 95.00p 95.50p 116905
15/08/2022 94.00p 100.00p 92.00p 98.50p 99549
12/08/2022 93.50p 95.00p 92.50p 94.00p 49907
11/08/2022 92.50p 94.00p 92.00p 93.00p 111632
10/08/2022 92.50p 93.00p 92.00p 92.50p 121782
09/08/2022 90.50p 93.00p 90.50p 90.50p 46011
08/08/2022 92.50p 92.50p 88.45p 90.50p 112089
05/08/2022 92.00p 93.00p 91.00p 92.00p 5643
04/08/2022 92.00p 93.00p 92.00p 92.00p 3642
03/08/2022 92.00p 92.45p 91.30p 92.00p 48588
02/08/2022 91.50p 93.00p 91.10p 92.00p 65012
01/08/2022 88.50p 92.00p 87.00p 91.50p 57568
29/07/2022 86.50p 90.00p 86.00p 88.50p 119471
28/07/2022 86.00p 87.00p 85.50p 86.50p 259136
27/07/2022 86.00p 87.00p 85.08p 86.00p 1713774
26/07/2022 86.50p 86.50p 85.00p 86.00p 96710
25/07/2022 85.50p 88.00p 85.00p 86.50p 126144
22/07/2022 85.50p 86.00p 85.00p 85.50p 261112
21/07/2022 87.00p 88.00p 84.00p 86.00p 226553
20/07/2022 89.00p 90.00p 86.50p 87.00p 125120
19/07/2022 90.00p 91.00p 88.20p 89.00p 73971
18/07/2022 91.00p 93.00p 89.00p 90.00p 73999
15/07/2022 90.50p 93.00p 88.63p 90.50p 69811
14/07/2022 90.50p 93.00p 88.60p 90.50p 28103
13/07/2022 91.50p 93.00p 88.60p 90.50p 26997
12/07/2022 90.50p 91.50p 89.65p 91.50p 12998
11/07/2022 90.50p 93.00p 89.65p 90.50p 56857
08/07/2022 90.50p 93.00p 88.00p 93.00p 100985
07/07/2022 91.50p 95.00p 89.50p 90.50p 189508
06/07/2022 91.50p 95.00p 88.00p 91.50p 23092
05/07/2022 90.50p 92.40p 89.25p 91.50p 39582
04/07/2022 90.00p 92.80p 89.04p 90.50p 48795
01/07/2022 90.00p 90.00p 89.00p 90.00p 450701
30/06/2022 94.00p 96.00p 88.25p 90.00p 222715
29/06/2022 94.50p 96.80p 94.50p 94.50p 53977
28/06/2022 94.50p 96.40p 92.75p 94.50p 99992
27/06/2022 95.00p 96.70p 92.00p 92.60p 65198
24/06/2022 97.00p 98.00p 92.00p 95.00p 47452
23/06/2022 98.00p 98.90p 96.04p 97.00p 78768
22/06/2022 101.50p 102.00p 97.00p 98.00p 33602
21/06/2022 102.00p 102.00p 101.20p 101.50p 27812
20/06/2022 102.00p 102.00p 101.00p 102.00p 33584
17/06/2022 104.50p 105.00p 101.00p 102.00p 110447
16/06/2022 104.50p 105.00p 104.50p 104.50p 100368
15/06/2022 104.50p 105.80p 103.15p 104.50p 47923
14/06/2022 106.50p 107.00p 104.00p 105.00p 17170
13/06/2022 110.00p 110.00p 105.65p 106.50p 90354
10/06/2022 110.00p 110.88p 109.35p 110.00p 11786
09/06/2022 110.00p 111.92p 110.00p 110.00p 32922
08/06/2022 110.00p 111.50p 110.00p 110.00p 12983
07/06/2022 112.00p 112.00p 110.00p 110.00p 515765
06/06/2022 112.00p 114.00p 110.63p 112.00p 26957
03/06/2022 114.50p 114.50p 111.03p 112.50p 67750
02/06/2022 114.50p 114.50p 111.03p 112.50p 67750
01/06/2022 114.50p 114.50p 111.03p 112.50p 67750
31/05/2022 114.50p 114.50p 114.25p 114.50p 56141
30/05/2022 114.00p 116.00p 112.25p 114.50p 102681
27/05/2022 114.00p 116.00p 112.00p 114.00p 36185
26/05/2022 114.00p 114.50p 112.50p 114.00p 11340
25/05/2022 114.00p 114.50p 114.00p 114.00p 16750
24/05/2022 115.00p 116.00p 112.00p 114.00p 54032
23/05/2022 115.00p 116.05p 114.64p 115.00p 15033
20/05/2022 115.50p 119.00p 115.00p 115.00p 20996
19/05/2022 118.00p 118.69p 115.10p 115.50p 93765
18/05/2022 118.00p 119.00p 117.60p 118.00p 207912
17/05/2022 118.00p 118.90p 118.00p 118.00p 27786
16/05/2022 118.00p 118.40p 118.00p 118.00p 45533
13/05/2022 117.50p 118.40p 117.00p 118.00p 44799
12/05/2022 116.50p 118.00p 116.50p 117.00p 27478
11/05/2022 116.00p 116.50p 115.00p 116.50p 16377
10/05/2022 113.50p 116.50p 113.50p 116.00p 87931
09/05/2022 114.50p 114.50p 112.00p 113.50p 69082
06/05/2022 118.50p 118.50p 112.00p 114.00p 146256
05/05/2022 118.50p 119.15p 117.00p 118.50p 58712
04/05/2022 118.50p 118.50p 117.35p 118.50p 16114
03/05/2022 119.50p 120.00p 117.00p 118.50p 788512
02/05/2022 119.50p 119.99p 117.65p 119.50p 28046
29/04/2022 119.50p 119.99p 117.65p 119.50p 28046
28/04/2022 118.00p 120.70p 117.35p 119.50p 842286
27/04/2022 120.00p 120.00p 117.10p 118.00p 9006
26/04/2022 120.00p 120.00p 118.25p 120.00p 7340
25/04/2022 123.00p 123.82p 118.25p 120.00p 37568
22/04/2022 123.00p 123.25p 121.72p 123.00p 33738
21/04/2022 123.00p 125.00p 120.10p 123.00p 103223
20/04/2022 124.50p 128.00p 121.44p 128.00p 40253
19/04/2022 124.50p 126.50p 123.50p 124.50p 21758
18/04/2022 124.50p 126.60p 123.50p 124.50p 17913
15/04/2022 124.50p 126.60p 123.50p 124.50p 17913
14/04/2022 124.50p 126.60p 123.50p 124.50p 17913
13/04/2022 124.00p 128.00p 123.25p 124.50p 31440
12/04/2022 123.50p 127.00p 121.00p 124.00p 21904
11/04/2022 123.00p 126.00p 122.20p 123.50p 47877
08/04/2022 120.50p 125.00p 120.50p 123.00p 37659
07/04/2022 120.50p 121.90p 119.48p 120.50p 25319
06/04/2022 116.50p 123.00p 116.50p 120.50p 152123
05/04/2022 116.50p 118.00p 116.35p 116.50p 33588
04/04/2022 117.00p 119.00p 116.00p 116.50p 46906
01/04/2022 116.50p 119.00p 114.00p 117.00p 34119
31/03/2022 116.00p 119.00p 113.50p 116.50p 50114
30/03/2022 113.00p 118.00p 112.00p 116.00p 204582
29/03/2022 111.50p 111.80p 109.08p 110.50p 101786
28/03/2022 112.50p 115.00p 109.25p 111.50p 164107
25/03/2022 112.50p 112.50p 110.00p 112.50p 164326
24/03/2022 112.50p 112.50p 111.75p 112.50p 59598
23/03/2022 112.50p 112.50p 110.15p 112.50p 54628
22/03/2022 113.00p 113.00p 110.15p 112.50p 110795
21/03/2022 112.00p 114.50p 110.90p 113.00p 38784
18/03/2022 113.00p 114.63p 110.00p 112.00p 51913
17/03/2022 113.00p 114.50p 113.00p 113.00p 3500
16/03/2022 115.00p 117.00p 112.08p 113.00p 61283
15/03/2022 115.00p 115.00p 114.70p 115.00p 8960
14/03/2022 115.00p 115.00p 113.79p 115.00p 17959
11/03/2022 115.00p 115.00p 113.11p 115.00p 39278
10/03/2022 115.00p 117.00p 113.80p 115.00p 70550
09/03/2022 108.00p 116.47p 108.00p 115.50p 48691
08/03/2022 107.50p 109.00p 106.84p 108.00p 28070
07/03/2022 115.50p 115.88p 106.50p 109.00p 141075
04/03/2022 115.50p 117.00p 113.96p 115.50p 27640
03/03/2022 115.00p 118.00p 113.00p 115.50p 17812
02/03/2022 115.00p 116.00p 113.96p 115.00p 51832
01/03/2022 113.50p 117.00p 113.00p 115.00p 61547
28/02/2022 114.50p 116.40p 112.00p 113.50p 38007
25/02/2022 113.50p 116.75p 113.00p 114.50p 12831
24/02/2022 121.00p 121.00p 110.00p 113.00p 120033
23/02/2022 122.50p 122.75p 120.12p 121.50p 70882
22/02/2022 123.50p 124.00p 118.00p 122.50p 92876
21/02/2022 123.50p 125.00p 122.68p 123.50p 26336
18/02/2022 123.50p 125.00p 122.66p 123.50p 32841
17/02/2022 125.00p 126.00p 122.00p 123.50p 41765
16/02/2022 123.00p 125.00p 123.00p 125.00p 72833
15/02/2022 123.00p 123.70p 122.06p 123.00p 58587
14/02/2022 124.50p 125.68p 121.00p 123.00p 68902
11/02/2022 122.00p 127.00p 122.00p 124.50p 103999
10/02/2022 122.00p 123.72p 121.55p 122.00p 17769
09/02/2022 122.00p 122.90p 120.84p 122.00p 68940
08/02/2022 122.00p 123.40p 120.00p 122.00p 133053
07/02/2022 126.50p 128.00p 120.60p 122.00p 124488
04/02/2022 128.50p 130.00p 126.13p 126.50p 86043
03/02/2022 126.00p 130.00p 126.00p 128.50p 64301
02/02/2022 126.50p 126.96p 125.00p 126.00p 244950
01/02/2022 129.00p 131.00p 125.75p 126.50p 254262
31/01/2022 130.50p 130.50p 127.50p 129.00p 62515
28/01/2022 131.00p 131.00p 130.10p 130.50p 28074
27/01/2022 135.00p 135.00p 130.03p 131.00p 93542
26/01/2022 133.50p 137.00p 132.60p 135.00p 86561
25/01/2022 129.00p 134.40p 129.00p 134.00p 75321
24/01/2022 128.00p 133.00p 127.00p 129.00p 94743
21/01/2022 128.00p 128.40p 127.06p 128.00p 75386
20/01/2022 128.00p 128.92p 127.52p 128.00p 67841
19/01/2022 128.00p 129.00p 126.00p 128.00p 59511
18/01/2022 129.00p 129.00p 127.00p 128.00p 163492
17/01/2022 130.00p 131.00p 128.06p 129.00p 29728
14/01/2022 130.00p 130.00p 128.00p 130.00p 15099
13/01/2022 130.50p 132.00p 129.20p 130.00p 16906
12/01/2022 131.00p 131.25p 128.60p 130.50p 78618
10/01/2022 138.00p 141.00p 134.00p 135.00p 97590
07/01/2022 130.00p 139.00p 130.00p 138.00p 63439
06/01/2022 130.00p 131.00p 129.25p 130.00p 2860
05/01/2022 130.00p 131.72p 128.70p 130.00p 18853
04/01/2022 128.00p 132.00p 126.48p 130.00p 48398
03/01/2022 128.00p 129.00p 126.28p 128.00p 12350
31/12/2021 128.00p 129.00p 126.28p 128.00p 12350
30/12/2021 128.00p 129.00p 126.00p 128.00p 46184
29/12/2021 128.00p 129.92p 126.40p 128.00p 39336
28/12/2021 128.00p 128.00p 128.00p 128.00p 0

*Close Price adjusted for both dividends and splits