Michelmersh Brick Holdings Plc Historical Data - MBH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Michelmersh Brick Holdings Plc (MBH)
Michelmersh Brick Holdings Plc (MBH) Historical

Michelmersh Brick Holdings Plc (MBH)

100.00

0.00

(0.00%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-2.43902439024	102.5	102.5	99.5	91024	100.52553277	DE
4	-4	-3.84615384615	104	107	97.5	195669	100.24638434	DE
12	-2.5	-2.43902439024	102.5	107	86.5	129104	98.59015369	DE
26	20	25	80	107	75	129409	93.14712629	DE
52	7	7.52688172043	93	107	75	131161	91.98684091	DE
156	-58	-36.7088607595	158	158	73	117142	103.07670626	DE
260	13	14.9425287356	87	166	73	115914	106.21551348	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	100	0	0.00	100	100	100	170168
1713803400	100	0.5	0.50	99.5	100	99.5	110983
1713544200	99.5	-2	-1.97	100.5	100.5	99.5	138513
1713457800	101.5	0	0.00	101.5	101.5	101.5	87627
1713371400	101.5	0	0.00	101.5	101.5	101.5	37526
1713285000	101.5	-1	-0.98	102.5	102.5	101.5	80472
1713198600	102.5	0.5	0.49	102.5	102.5	101.5	179792
1712939400	102	-0.25	-0.24	102.25	102.5	101.5	88235
1712853000	102.25	2.85	2.87	101.25	102.5	101.25	81944
1712766600	99.4	-2.6	-2.55	101.25	101.5	99.4	166036
1712680200	102	2	2.00	100.5	102	100.5	264694
1712593800	100	1.5	1.52	98.5	100.5	98.5	235500
1712334600	98.5	1	1.03	97.5	98.6	97.5	160232
1712248200	97.5	-1.1	-1.12	98.5	98.5	97.5	298396
1712161800	98.6	-0.4	-0.40	99	100	98.5	202426
1712075400	99	-0.5	-0.50	100	100.5	98.5	252188
1711647000	99.5	-3.5	-3.40	102.5	102.5	99.5	782571
1711560600	103	-1	-0.96	104	104	103	117893
1711474200	104	2.5	2.46	104	107	104	237008
1711387800	101.5	2.5	2.53	99	101.5	99	86926
1711128600	99	0.5	0.51	98.5	99	98.5	84131
1711042200	98.5	-0.7	-0.71	99.2	99.2	98.5	13898
1710955800	99.2	0	0.00	99.2	99.2	99.2	46949
1710869400	99.2	1.2	1.22	98	99.5	98	175553
1710783000	98	1	1.03	97	98.5	97	88510
1710523800	97	1	1.04	96	97.5	96	187128
1710437400	96	2	2.13	93.5	96	93.5	82688
1710351000	94	0	0.00	93.5	94	93.5	115538
1710264600	94	1.5	1.62	92.5	94	92.5	86447
1710178200	92.5	0	0.00	92.5	92.5	92.5	51601
1709919000	92.5	0	0.00	92	92.5	92	41735
1709832600	92.5	0	0.00	92.5	92.5	92.5	39569
1709746200	92.5	-1.5	-1.60	94	94	92.5	92492
1709659800	94	2	2.17	92.5	94	92	24319
1709573400	92	-0.8	-0.86	92	92	91.5	46117
1709314200	92.8	2.8	3.11	90	92.8	90	85177
1709227800	90	0	0.00	90	90	90	46982
1709141400	90	1	1.12	89.5	90	89.5	105567
1709055000	89	-3	-3.26	91.5	91.5	86.5	329086
1708968600	92	-2	-2.13	94	94.5	92	185737
1708709400	94	-3	-3.09	97	97	93.5	133421
1708623000	97	-1	-1.02	97.5	97.5	95.5	99309
1708536600	98	-0.5	-0.51	98.5	98.5	98	132909
1708450200	98.5	-0.3	-0.30	98.5	99	98.5	82688
1708363800	98.8	-0.7	-0.70	100.5	100.5	98.5	106847
1708104600	99.5	0.5	0.51	99	100.5	98.5	88348
1708018200	99	-1	-1.00	100	100	98.5	149934
1707931800	100	-1	-0.99	101	101	100	92437
1707845400	101	-0.5	-0.49	101.5	101.5	101	122141
1707759000	101.5	0	0.00	101.5	101.5	101.5	131942
1707499800	101.5	0	0.00	102	102	101.5	197974
1707413400	101.5	-1	-0.98	102.5	102.5	101.5	88571
1707327000	102.5	-0.5	-0.49	103	104	102.5	114967
1707240600	103	-0.5	-0.48	102.5	104	102.25	151303
1707154200	103.5	0.5	0.49	103	103.5	102	118448
1706895000	103	0.5	0.49	102.5	103	102.5	34465
1706808600	102.5	0	0.00	102.5	102.5	102.5	2139
1706722200	102.5	0	0.00	102.5	102.5	102.5	53209
1706635800	102.5	0	0.00	102.5	102.5	102.5	48782
1706549400	102.5	1.5	1.49	101	103.5	101	182819
1706290200	101	0	0.00	102	102	101	71286
1706203800	101	-0.5	-0.49	101.5	102	101	182754
1706117400	101.5	0	0.00	101.5	101.5	101.5	78735

Michelmersh Brick

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions