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
29/12/2021 128.00p 129.92p 126.40p 128.00p 39336
28/12/2021 128.00p 128.00p 128.00p 128.00p 0
27/12/2021 128.00p 128.00p 128.00p 128.00p 0
24/12/2021 128.00p 128.00p 128.00p 128.00p 0
23/12/2021 128.00p 128.00p 126.50p 128.00p 28132
22/12/2021 127.50p 129.20p 125.00p 127.00p 51674
21/12/2021 128.00p 129.15p 125.00p 127.50p 36987
20/12/2021 128.50p 130.00p 127.00p 128.00p 41856
17/12/2021 131.00p 132.00p 128.22p 129.00p 137286
16/12/2021 131.00p 131.30p 130.10p 131.00p 52738
15/12/2021 131.00p 131.40p 130.00p 131.00p 98112
14/12/2021 131.00p 131.50p 130.00p 131.00p 38757
13/12/2021 131.50p 132.00p 130.00p 131.00p 86392
10/12/2021 132.00p 133.92p 131.20p 131.50p 8619
09/12/2021 131.50p 133.60p 129.40p 132.00p 34535
08/12/2021 132.50p 134.00p 129.00p 131.50p 66849
07/12/2021 132.00p 134.60p 131.90p 133.50p 21935
06/12/2021 131.50p 135.00p 131.50p 132.00p 64403
03/12/2021 128.50p 133.00p 128.50p 131.50p 52519
02/12/2021 128.00p 130.00p 127.60p 128.50p 54252
01/12/2021 126.50p 129.94p 124.00p 128.50p 122923
30/11/2021 126.50p 126.50p 124.00p 126.50p 15868
29/11/2021 126.50p 128.40p 124.10p 126.50p 87717
26/11/2021 129.50p 130.00p 124.60p 126.50p 121644
25/11/2021 132.00p 133.40p 130.00p 130.50p 84318
24/11/2021 125.00p 131.95p 123.00p 126.50p 149515
23/11/2021 126.50p 129.00p 122.50p 124.50p 108708
22/11/2021 126.50p 128.90p 125.00p 126.50p 20945
19/11/2021 126.00p 128.38p 124.00p 124.00p 51778
18/11/2021 125.00p 126.70p 124.20p 125.00p 10012
17/11/2021 125.00p 126.50p 124.10p 125.00p 4594
16/11/2021 124.00p 127.00p 123.25p 125.00p 39923
15/11/2021 124.00p 124.25p 124.00p 124.00p 9783
12/11/2021 124.00p 124.20p 123.10p 124.00p 15763
11/11/2021 124.00p 124.60p 123.22p 124.00p 23794
10/11/2021 124.00p 124.78p 123.06p 124.00p 25185
09/11/2021 123.50p 124.85p 122.15p 124.00p 112016
08/11/2021 123.50p 124.00p 122.55p 123.50p 21471
05/11/2021 123.50p 124.40p 122.10p 123.50p 106329
04/11/2021 123.50p 123.50p 122.09p 123.50p 41377
03/11/2021 123.50p 123.50p 122.00p 123.50p 35663
02/11/2021 124.00p 125.00p 122.00p 123.50p 31037
01/11/2021 124.00p 124.00p 123.00p 124.00p 32644
29/10/2021 124.50p 124.50p 123.04p 124.00p 19757
28/10/2021 126.50p 127.00p 123.40p 124.50p 52974
27/10/2021 123.50p 127.00p 123.50p 125.50p 77641
26/10/2021 123.50p 124.70p 123.00p 123.50p 5500
25/10/2021 123.00p 125.00p 122.00p 123.50p 25169
22/10/2021 121.50p 124.00p 120.00p 122.50p 203688
21/10/2021 118.50p 123.00p 118.00p 122.00p 242995
20/10/2021 118.50p 119.94p 117.33p 118.50p 12088
19/10/2021 120.00p 120.00p 117.40p 119.00p 52678
18/10/2021 120.00p 122.00p 117.90p 120.00p 31174
15/10/2021 120.00p 122.00p 117.01p 120.00p 53933
14/10/2021 118.50p 123.00p 118.50p 120.00p 2651
13/10/2021 118.00p 120.00p 115.00p 118.50p 74097
12/10/2021 122.00p 123.00p 117.00p 118.00p 82953
11/10/2021 122.00p 122.00p 121.10p 122.00p 86211
08/10/2021 121.50p 123.00p 121.50p 122.00p 502599
07/10/2021 124.00p 125.00p 118.20p 121.50p 322770
06/10/2021 124.00p 125.00p 121.00p 124.00p 26989
05/10/2021 125.50p 126.00p 122.00p 124.00p 141806
04/10/2021 126.50p 128.00p 124.26p 125.00p 20502
01/10/2021 126.50p 126.95p 125.00p 126.50p 46241
30/09/2021 128.00p 128.49p 125.50p 126.50p 96222
29/09/2021 128.00p 128.49p 127.00p 128.00p 4902
28/09/2021 130.50p 130.50p 127.00p 128.00p 75844
27/09/2021 132.00p 132.00p 129.15p 130.50p 16250
24/09/2021 132.50p 134.00p 130.04p 132.00p 69453
23/09/2021 130.00p 133.00p 129.66p 132.50p 37888
22/09/2021 129.50p 131.00p 128.00p 130.00p 31737
21/09/2021 130.00p 130.96p 128.00p 128.50p 81002
20/09/2021 137.00p 137.00p 128.00p 130.00p 91551
17/09/2021 138.00p 138.00p 136.00p 137.00p 34978
16/09/2021 138.00p 138.60p 137.35p 138.00p 24867
15/09/2021 138.00p 138.90p 137.35p 138.00p 843
14/09/2021 140.50p 142.00p 136.08p 138.00p 36111
13/09/2021 140.00p 140.50p 139.00p 140.50p 23533
10/09/2021 142.50p 142.50p 140.00p 140.50p 40319
09/09/2021 144.00p 146.00p 141.50p 142.50p 23816
08/09/2021 148.50p 150.00p 141.50p 144.00p 967718
07/09/2021 150.75p 152.00p 147.00p 148.50p 174657
06/09/2021 144.75p 148.00p 143.55p 147.50p 51533
03/09/2021 144.25p 145.70p 141.50p 144.75p 164100
02/09/2021 143.50p 146.00p 143.50p 144.25p 33288
01/09/2021 142.00p 145.00p 142.00p 143.50p 57855
31/08/2021 142.00p 144.00p 139.10p 142.00p 208607
30/08/2021 141.50p 144.00p 140.06p 142.00p 45061
27/08/2021 141.50p 144.00p 140.06p 142.00p 45061
26/08/2021 141.50p 142.75p 140.00p 141.50p 16574
25/08/2021 141.50p 141.50p 139.10p 141.50p 64051
24/08/2021 141.00p 141.50p 140.00p 141.50p 23041
23/08/2021 140.50p 144.00p 138.00p 141.00p 46613
20/08/2021 135.50p 141.00p 135.00p 139.50p 224310
19/08/2021 135.50p 137.00p 135.00p 135.50p 78217
18/08/2021 134.50p 136.00p 134.00p 134.50p 216749
17/08/2021 136.50p 137.00p 134.00p 134.50p 81496
16/08/2021 136.50p 137.90p 136.50p 136.50p 28288
13/08/2021 136.50p 137.85p 135.85p 136.50p 124806
12/08/2021 136.50p 137.00p 135.80p 136.50p 32487
11/08/2021 136.50p 138.00p 134.50p 136.50p 197411
10/08/2021 134.50p 136.50p 134.25p 136.50p 25529
09/08/2021 129.00p 136.00p 127.65p 134.50p 137337
06/08/2021 125.50p 131.00p 123.12p 129.00p 1412570
05/08/2021 127.00p 127.81p 125.50p 125.50p 443315
04/08/2021 129.00p 129.00p 126.00p 127.00p 198021
03/08/2021 129.00p 129.00p 128.00p 129.00p 137933
02/08/2021 129.50p 129.50p 128.00p 129.00p 208513
30/07/2021 129.50p 130.00p 129.00p 129.50p 31634
29/07/2021 132.00p 132.00p 128.00p 129.50p 94532
28/07/2021 134.00p 134.00p 131.00p 132.00p 106661
27/07/2021 133.50p 136.00p 132.00p 134.00p 52925
26/07/2021 133.50p 134.00p 132.00p 133.50p 85302
23/07/2021 133.50p 134.00p 132.12p 133.50p 66604
22/07/2021 133.50p 134.80p 133.50p 133.50p 36516
21/07/2021 135.00p 135.00p 132.10p 135.00p 34741
20/07/2021 138.00p 138.00p 132.00p 135.00p 21956
19/07/2021 138.00p 138.00p 137.00p 138.00p 23803
16/07/2021 138.50p 139.00p 136.00p 138.00p 44754
15/07/2021 138.50p 139.00p 137.66p 138.50p 36648
14/07/2021 139.00p 140.00p 138.00p 138.50p 70219
13/07/2021 139.50p 142.00p 138.28p 139.00p 322328
12/07/2021 139.50p 141.50p 138.50p 139.50p 10515
09/07/2021 142.00p 143.52p 138.00p 139.50p 133706
08/07/2021 142.00p 143.60p 140.08p 142.00p 16024
07/07/2021 142.00p 143.90p 140.00p 142.00p 18393
06/07/2021 143.00p 143.90p 141.10p 142.00p 21660
05/07/2021 142.00p 143.96p 140.40p 143.00p 28820
02/07/2021 142.00p 143.00p 140.00p 142.00p 117160
01/07/2021 142.00p 142.00p 140.08p 142.00p 14424
30/06/2021 142.00p 142.00p 140.00p 142.00p 147769
29/06/2021 142.00p 142.01p 140.00p 142.00p 19002
28/06/2021 142.00p 142.95p 141.00p 142.00p 33231
25/06/2021 141.50p 144.00p 139.32p 142.00p 202900
24/06/2021 141.50p 141.50p 141.00p 141.00p 1467
23/06/2021 140.00p 142.00p 140.00p 141.50p 15737
22/06/2021 140.00p 140.96p 137.00p 140.00p 48097
21/06/2021 142.50p 142.80p 139.00p 140.00p 164562
18/06/2021 142.50p 144.50p 140.00p 142.50p 84816
17/06/2021 140.00p 144.00p 140.00p 142.50p 54779
16/06/2021 140.00p 141.90p 140.00p 140.00p 58607
15/06/2021 139.50p 141.80p 137.50p 140.00p 46047
14/06/2021 139.50p 140.90p 137.00p 139.50p 60544
11/06/2021 140.00p 141.00p 137.00p 139.50p 37863
10/06/2021 143.00p 143.00p 138.00p 140.00p 23364
09/06/2021 143.00p 144.60p 141.00p 143.00p 32781
08/06/2021 147.00p 148.00p 140.00p 143.00p 98530
07/06/2021 148.00p 148.50p 145.30p 147.00p 69139
04/06/2021 148.00p 149.90p 147.40p 148.00p 82695
03/06/2021 148.00p 149.50p 146.00p 148.00p 201349
02/06/2021 145.00p 150.00p 144.00p 145.50p 299953
01/06/2021 136.50p 146.80p 136.50p 145.00p 126436
31/05/2021 136.00p 140.00p 135.27p 136.50p 105333
28/05/2021 136.00p 140.00p 135.27p 136.50p 105333
27/05/2021 135.00p 137.00p 134.88p 136.00p 7571
26/05/2021 135.00p 136.50p 132.00p 135.00p 25157
25/05/2021 135.00p 135.00p 134.22p 135.00p 60795
24/05/2021 130.50p 137.00p 130.00p 135.00p 182953
21/05/2021 128.50p 132.00p 128.00p 132.00p 1110777
20/05/2021 131.00p 131.00p 126.30p 128.50p 547607
19/05/2021 131.50p 131.80p 130.30p 131.00p 86340
18/05/2021 134.50p 135.00p 131.00p 131.50p 63069
17/05/2021 136.00p 136.40p 130.00p 130.00p 59091
14/05/2021 135.00p 137.00p 135.00p 136.00p 42023
13/05/2021 140.00p 140.00p 133.05p 135.00p 89817
12/05/2021 140.00p 140.00p 138.20p 140.00p 21750
11/05/2021 140.50p 140.50p 138.00p 140.00p 13886
10/05/2021 140.00p 140.50p 138.15p 140.50p 72629
07/05/2021 139.00p 140.95p 138.20p 140.00p 46790
06/05/2021 138.50p 140.00p 137.15p 139.00p 127042
05/05/2021 143.50p 143.70p 138.05p 138.50p 68329
04/05/2021 147.50p 150.00p 142.00p 143.50p 83006
03/05/2021 146.50p 152.00p 146.50p 146.50p 93675
30/04/2021 146.50p 152.00p 146.50p 146.50p 93675
29/04/2021 147.50p 148.00p 145.00p 148.00p 195292
28/04/2021 147.50p 152.00p 145.00p 147.50p 132854
27/04/2021 151.50p 151.50p 145.50p 147.50p 167228
26/04/2021 152.50p 153.60p 150.00p 151.50p 58207
23/04/2021 158.00p 158.00p 150.00p 158.00p 76677
22/04/2021 158.50p 158.50p 157.50p 158.00p 70707
21/04/2021 162.00p 162.00p 158.00p 158.50p 24245
20/04/2021 162.50p 165.00p 160.00p 162.50p 531248
19/04/2021 158.00p 165.00p 158.00p 162.50p 238666
16/04/2021 157.50p 158.80p 156.25p 158.00p 82288
15/04/2021 152.00p 159.00p 152.00p 157.50p 146126
14/04/2021 147.50p 150.00p 147.20p 150.00p 60703
13/04/2021 149.50p 152.00p 145.25p 147.50p 177565
12/04/2021 146.50p 151.00p 146.50p 149.50p 72656
09/04/2021 142.00p 146.00p 142.00p 145.00p 164838
08/04/2021 142.00p 143.00p 140.20p 142.00p 29720
07/04/2021 142.00p 142.00p 140.00p 142.00p 80505
06/04/2021 142.50p 142.50p 140.52p 142.00p 63683
05/04/2021 143.50p 145.00p 134.75p 142.50p 235728
02/04/2021 143.50p 145.00p 134.75p 142.50p 235728
01/04/2021 143.50p 145.00p 134.75p 142.50p 235728
31/03/2021 141.50p 144.30p 140.00p 143.50p 137004
30/03/2021 140.00p 143.00p 136.00p 141.50p 231779
29/03/2021 136.00p 136.98p 133.00p 136.00p 89363
26/03/2021 137.50p 137.50p 132.00p 137.00p 245378
25/03/2021 141.00p 143.00p 137.00p 137.50p 37034

*Close Price adjusted for both dividends and splits