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
19/03/2021 145.00p 146.00p 139.50p 142.50p 170688
18/03/2021 145.00p 146.00p 144.10p 145.00p 30387
17/03/2021 145.00p 145.95p 143.48p 145.00p 23227
16/03/2021 145.00p 146.00p 143.66p 145.00p 44422
15/03/2021 145.00p 146.00p 143.40p 145.00p 18124
12/03/2021 145.00p 146.37p 144.50p 145.00p 56524
11/03/2021 145.00p 146.80p 144.50p 145.00p 30103
10/03/2021 143.00p 146.60p 143.00p 145.00p 115297
09/03/2021 143.00p 144.00p 143.00p 143.00p 24720
08/03/2021 142.00p 143.20p 142.00p 143.00p 27882
05/03/2021 144.00p 144.64p 140.10p 142.00p 41208
04/03/2021 143.50p 144.77p 141.49p 144.00p 28765
03/03/2021 145.50p 145.50p 142.20p 143.50p 32224
02/03/2021 143.50p 151.00p 142.15p 145.50p 46141
01/03/2021 146.00p 146.00p 142.00p 143.50p 45575
26/02/2021 143.50p 146.00p 143.00p 146.00p 635161
25/02/2021 143.50p 143.50p 143.00p 143.50p 223759
24/02/2021 143.50p 143.50p 143.00p 143.50p 5375
23/02/2021 145.50p 145.50p 142.00p 143.50p 453791
22/02/2021 151.50p 153.00p 145.00p 145.50p 34090
19/02/2021 158.50p 158.50p 150.00p 151.50p 46744
18/02/2021 162.00p 167.00p 154.69p 159.50p 512171
17/02/2021 155.50p 162.00p 154.70p 162.00p 107170
16/02/2021 154.50p 156.98p 154.02p 155.50p 276647
15/02/2021 147.00p 155.00p 146.80p 154.50p 64705
12/02/2021 142.50p 147.25p 136.82p 146.50p 93285
11/02/2021 137.50p 144.50p 137.50p 142.50p 60454
10/02/2021 137.50p 138.50p 136.37p 137.50p 19950
09/02/2021 136.50p 139.00p 136.50p 137.50p 30675
08/02/2021 139.00p 139.00p 136.37p 136.50p 1010
05/02/2021 138.50p 138.50p 136.20p 136.50p 32981
04/02/2021 138.50p 138.50p 137.45p 138.50p 6178
03/02/2021 136.50p 139.00p 136.50p 138.50p 34921
02/02/2021 138.50p 139.00p 136.50p 136.50p 44299
01/02/2021 138.00p 139.55p 137.25p 138.50p 24845
29/01/2021 140.00p 141.50p 132.95p 138.50p 154456
28/01/2021 132.50p 141.88p 132.50p 140.00p 87910
27/01/2021 132.50p 133.50p 132.50p 132.50p 32498
26/01/2021 132.50p 133.30p 132.50p 132.50p 54153
25/01/2021 133.50p 135.00p 131.00p 132.50p 103379
22/01/2021 133.50p 134.50p 133.35p 133.50p 39650
21/01/2021 133.50p 133.50p 133.35p 133.50p 98009
20/01/2021 133.50p 134.40p 132.00p 133.50p 503095
19/01/2021 133.50p 135.00p 133.50p 133.50p 67293
18/01/2021 133.00p 133.99p 132.20p 133.50p 20042
15/01/2021 133.00p 133.20p 132.20p 133.00p 23510
14/01/2021 133.00p 133.20p 131.15p 133.00p 3604
13/01/2021 133.00p 133.20p 131.02p 133.00p 3671
12/01/2021 133.00p 135.00p 131.00p 133.00p 34179
11/01/2021 135.00p 135.00p 128.50p 133.00p 62303
08/01/2021 137.00p 137.00p 133.53p 135.00p 62673
07/01/2021 138.00p 139.00p 136.04p 137.00p 113084
06/01/2021 138.00p 138.00p 136.00p 138.00p 13894
05/01/2021 140.50p 145.00p 136.01p 138.00p 216366
04/01/2021 135.50p 143.00p 128.00p 140.50p 142840
01/01/2021 133.00p 135.00p 132.92p 135.00p 34549
31/12/2020 133.00p 135.00p 132.92p 135.00p 34549
30/12/2020 133.00p 134.50p 132.92p 133.00p 8190
29/12/2020 128.50p 135.00p 128.50p 133.00p 72283
28/12/2020 125.00p 130.00p 124.20p 128.50p 21913
25/12/2020 125.00p 130.00p 124.20p 128.50p 21913
24/12/2020 125.00p 130.00p 124.20p 128.50p 121913
23/12/2020 125.00p 126.00p 124.00p 125.00p 32432
22/12/2020 124.00p 125.00p 124.00p 125.00p 15273
21/12/2020 124.00p 124.00p 123.00p 124.00p 225641
18/12/2020 121.50p 125.00p 120.00p 124.00p 47541
17/12/2020 118.50p 121.50p 118.15p 121.50p 50600
16/12/2020 118.00p 119.92p 118.00p 118.50p 54073
15/12/2020 118.00p 118.00p 116.02p 118.00p 9636
14/12/2020 118.00p 118.00p 117.90p 118.00p 12540
11/12/2020 118.00p 118.00p 115.00p 116.00p 52828
10/12/2020 118.00p 119.00p 117.30p 118.00p 72830
09/12/2020 118.00p 119.00p 117.00p 118.00p 46501
08/12/2020 120.50p 121.00p 116.00p 118.00p 79642
07/12/2020 120.50p 123.00p 119.02p 120.50p 73733
04/12/2020 121.00p 123.00p 115.43p 119.00p 211411
03/12/2020 118.00p 122.75p 117.64p 121.00p 180719
02/12/2020 117.00p 118.94p 112.48p 117.50p 110852
01/12/2020 112.50p 117.00p 112.13p 117.00p 77408
30/11/2020 112.50p 116.00p 111.18p 112.50p 102086
27/11/2020 108.50p 114.90p 108.50p 111.00p 374520
26/11/2020 104.00p 107.00p 103.20p 104.00p 24985
25/11/2020 103.00p 105.80p 103.00p 104.00p 5376
24/11/2020 101.50p 104.50p 101.50p 103.00p 39190
23/11/2020 100.25p 101.50p 99.85p 101.50p 46111
20/11/2020 99.75p 100.73p 99.68p 100.25p 15884
19/11/2020 100.25p 100.80p 99.00p 99.75p 55783
18/11/2020 99.00p 101.22p 99.00p 100.25p 63870
17/11/2020 97.00p 99.75p 97.00p 99.00p 92027
16/11/2020 96.00p 97.70p 95.55p 97.00p 42629
13/11/2020 96.00p 96.99p 95.40p 96.00p 32596
12/11/2020 96.00p 96.99p 95.80p 96.00p 25121
10/11/2020 93.50p 95.50p 88.90p 95.50p 68087
09/11/2020 87.30p 93.90p 87.20p 93.50p 337836
06/11/2020 89.50p 90.00p 87.30p 87.30p 74630
05/11/2020 89.50p 90.55p 88.00p 89.50p 28051
04/11/2020 89.50p 90.98p 88.40p 89.50p 17086
03/11/2020 89.50p 90.97p 88.54p 89.50p 14776
02/11/2020 89.50p 91.00p 88.00p 89.50p 52820
30/10/2020 89.00p 91.00p 88.55p 89.50p 73558
29/10/2020 91.50p 91.95p 87.00p 89.00p 123539
28/10/2020 93.00p 93.00p 90.60p 91.50p 31293
27/10/2020 93.00p 94.00p 92.12p 93.00p 26700
26/10/2020 93.50p 93.50p 92.10p 93.00p 57470
23/10/2020 93.50p 94.00p 93.01p 93.50p 36440
22/10/2020 93.50p 93.80p 93.10p 93.50p 4563
21/10/2020 92.00p 93.98p 92.00p 93.50p 196772
20/10/2020 92.00p 92.56p 91.91p 92.00p 7623
19/10/2020 92.00p 92.98p 92.00p 92.00p 113041
16/10/2020 92.00p 92.90p 92.00p 92.00p 1246
15/10/2020 92.00p 92.05p 91.60p 92.00p 23717
14/10/2020 92.50p 93.00p 91.50p 92.00p 190768
13/10/2020 92.50p 93.95p 91.91p 92.50p 18739
12/10/2020 92.50p 93.99p 91.60p 92.50p 90474
09/10/2020 91.50p 93.98p 91.50p 92.50p 209709
08/10/2020 93.00p 93.00p 90.50p 91.50p 76568
07/10/2020 94.50p 94.50p 92.20p 93.00p 443946
06/10/2020 95.00p 95.00p 94.00p 94.50p 40549
05/10/2020 95.00p 95.00p 94.00p 95.00p 46330
02/10/2020 96.10p 96.10p 95.00p 95.00p 18083
01/10/2020 97.00p 97.00p 95.22p 96.10p 28056
30/09/2020 97.00p 97.00p 96.00p 97.00p 36558
29/09/2020 97.00p 97.00p 97.00p 97.00p 1000
28/09/2020 97.90p 97.90p 94.00p 97.00p 23254
25/09/2020 98.70p 98.70p 97.79p 97.90p 16465
24/09/2020 98.70p 98.70p 98.40p 98.70p 81572
23/09/2020 99.20p 99.20p 98.40p 99.20p 17905
22/09/2020 99.20p 99.20p 98.50p 99.20p 1828
21/09/2020 100.50p 101.00p 98.40p 99.20p 56021
18/09/2020 100.50p 100.71p 100.00p 100.50p 70672
17/09/2020 100.50p 100.70p 100.50p 100.50p 108852
16/09/2020 100.50p 101.00p 100.50p 100.50p 29220
15/09/2020 101.00p 101.00p 100.45p 100.50p 41940
14/09/2020 101.00p 101.00p 100.60p 101.00p 18529
11/09/2020 101.00p 101.00p 100.20p 101.00p 13500
10/09/2020 101.00p 101.20p 100.30p 101.00p 30317
09/09/2020 101.00p 101.20p 100.00p 101.00p 16725
08/09/2020 102.50p 102.50p 100.00p 101.00p 133513
07/09/2020 101.00p 102.00p 100.25p 101.00p 39951
04/09/2020 101.00p 101.50p 99.00p 101.00p 33116
03/09/2020 100.50p 101.00p 100.00p 101.00p 66255
02/09/2020 99.00p 101.00p 99.00p 100.50p 28850
01/09/2020 99.00p 100.60p 99.00p 99.00p 28488
31/08/2020 99.00p 99.00p 99.00p 99.00p 120403
28/08/2020 99.00p 99.00p 99.00p 99.00p 120403
27/08/2020 99.00p 101.00p 99.00p 99.00p 5912
26/08/2020 99.00p 99.00p 99.00p 99.00p 27910
25/08/2020 99.00p 100.70p 99.00p 99.00p 12179
24/08/2020 98.50p 100.75p 98.00p 99.00p 102327
21/08/2020 97.50p 100.00p 97.50p 98.50p 38600
20/08/2020 97.50p 98.98p 97.50p 97.50p 1467
19/08/2020 96.00p 98.75p 96.00p 97.50p 41868
18/08/2020 96.00p 97.00p 95.30p 96.00p 8077
17/08/2020 96.00p 96.40p 96.00p 96.00p 8499
14/08/2020 94.50p 96.00p 94.50p 96.00p 25197
13/08/2020 94.50p 96.00p 93.00p 94.50p 7890
12/08/2020 94.50p 95.80p 94.50p 94.50p 22493
11/08/2020 94.50p 94.90p 94.50p 94.50p 31452
10/08/2020 94.50p 95.70p 94.00p 94.50p 37685
07/08/2020 95.50p 95.60p 93.00p 94.50p 24239
06/08/2020 95.50p 96.00p 95.02p 95.50p 30784
05/08/2020 95.50p 95.70p 95.00p 95.50p 37124
04/08/2020 96.50p 96.50p 94.50p 95.50p 63940
03/08/2020 96.50p 96.60p 96.00p 96.50p 26356
31/07/2020 96.50p 96.90p 96.10p 96.50p 27756
30/07/2020 98.50p 98.80p 96.00p 96.50p 60303
29/07/2020 98.50p 98.90p 98.00p 98.50p 22130
28/07/2020 100.00p 100.00p 98.30p 98.50p 24856
27/07/2020 101.50p 103.00p 98.00p 100.00p 76890
24/07/2020 104.00p 104.00p 100.20p 101.50p 49000
23/07/2020 103.50p 105.00p 103.50p 104.00p 16010
22/07/2020 101.50p 104.99p 100.00p 103.50p 44513
21/07/2020 101.50p 103.00p 100.00p 101.50p 18229
20/07/2020 100.25p 101.60p 100.13p 100.25p 7400
17/07/2020 100.25p 101.69p 100.01p 100.25p 10424
16/07/2020 100.00p 102.00p 100.00p 100.25p 17811
15/07/2020 101.00p 101.00p 99.60p 100.00p 32113
14/07/2020 101.50p 101.50p 100.00p 101.00p 43596
13/07/2020 101.50p 101.70p 100.10p 101.50p 22938
10/07/2020 101.50p 101.50p 101.35p 101.50p 11112
09/07/2020 101.50p 101.70p 100.21p 101.50p 28158
08/07/2020 101.50p 102.00p 100.04p 101.50p 31662
07/07/2020 103.50p 103.50p 100.03p 101.50p 49089
06/07/2020 100.00p 103.50p 100.00p 103.50p 20295
03/07/2020 100.00p 100.96p 100.00p 100.00p 4550
02/07/2020 100.00p 101.00p 100.00p 100.00p 49368
01/07/2020 100.00p 101.00p 99.00p 100.00p 80573
30/06/2020 99.50p 100.25p 99.26p 99.50p 14074
29/06/2020 98.50p 100.25p 98.10p 99.50p 63680
26/06/2020 100.50p 100.70p 98.50p 98.50p 69740
25/06/2020 101.00p 101.00p 100.00p 100.50p 8619
24/06/2020 101.50p 101.80p 100.00p 101.00p 88100
23/06/2020 101.50p 102.50p 100.20p 101.50p 35000
22/06/2020 102.50p 103.00p 100.10p 101.50p 89571
19/06/2020 101.50p 105.00p 100.00p 102.50p 172145
18/06/2020 98.00p 102.00p 98.00p 101.50p 292593
17/06/2020 98.50p 101.00p 98.00p 98.50p 82553
16/06/2020 98.50p 100.50p 98.00p 98.50p 16073
15/06/2020 99.50p 100.50p 97.30p 98.50p 109148
12/06/2020 100.50p 101.00p 98.06p 99.50p 54378

*Close Price adjusted for both dividends and splits