1. Share Prices

  2. Michelmersh Brick Holdings PLC (MBH)

99.50p-2.00 (-1.97%)19 Apr 2024, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Michelmersh Brick Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 2024100.50p102.00p99.00p99.50p142,513
Apr 18, 2024101.50p103.00p100.00p101.50p87,627
Apr 17, 2024101.50p103.00p101.00p101.50p37,526
Apr 16, 2024102.50p103.00p99.00p101.50p80,472
Apr 15, 2024102.50p103.00p101.55p102.50p179,792
Apr 12, 2024102.25p103.00p102.00p102.00p88,235
Apr 11, 2024101.25p103.00p100.75p102.25p81,944
Apr 10, 2024101.25p102.00p99.40p99.40p166,036
Apr 9, 2024100.50p102.00p100.00p102.00p214,694
Apr 8, 202498.50p101.00p98.00p100.00p235,500
Apr 5, 202497.50p99.00p97.00p98.50p160,232
Apr 4, 202498.50p99.00p96.50p97.50p273,396
Apr 3, 202499.00p100.00p98.00p98.60p202,104
Apr 2, 2024100.00p101.00p98.00p99.00p252,188
Mar 28, 2024102.50p104.00p96.00p99.50p782,571
Mar 27, 2024104.00p105.00p103.00p103.00p117,893
Mar 26, 2024104.00p108.00p103.00p104.00p237,008
Mar 25, 202499.00p102.50p98.00p101.50p86,926
Mar 22, 202498.50p100.00p97.00p99.00p84,131
Mar 21, 202499.20p100.00p97.00p98.50p13,898
Mar 20, 202499.20p100.00p98.40p99.20p46,949
Mar 19, 202498.00p100.00p98.00p99.20p175,553
Mar 18, 202497.00p99.00p96.00p98.00p88,510
Mar 15, 202496.00p99.00p95.90p97.00p167,128
Mar 14, 202493.50p97.00p93.55p96.00p82,688
Mar 13, 202493.50p95.00p93.00p94.00p115,538
Mar 12, 202492.50p95.00p91.00p94.00p86,447
Mar 11, 202492.50p93.75p91.30p92.50p51,601
Mar 8, 202492.00p94.00p91.00p92.50p41,735
Mar 7, 202492.50p94.00p91.00p92.50p39,569
Mar 6, 202494.00p95.00p91.00p92.50p92,492
Mar 5, 202492.50p95.00p91.00p94.00p24,319
Mar 4, 202492.00p93.00p91.00p92.00p46,117
Mar 1, 202490.00p93.00p89.00p92.80p85,177
Feb 29, 202490.00p91.00p89.00p90.00p46,982
Feb 28, 202489.50p91.00p88.00p90.00p105,567
Feb 27, 202491.50p92.00p85.50p89.00p329,086
Feb 26, 202494.00p95.00p91.00p92.00p174,737
Feb 23, 202497.00p99.00p93.00p94.00p133,421
Feb 22, 202497.50p99.00p95.00p97.00p99,309
Feb 21, 202498.50p99.00p97.00p98.00p132,909
Feb 20, 202498.50p100.00p98.00p98.50p82,688
Feb 19, 2024100.50p100.00p98.00p98.80p106,847
Feb 16, 202499.00p102.00p99.00p99.50p88,348
Feb 15, 2024100.00p100.95p98.00p99.00p164,934
Feb 14, 2024101.00p102.00p99.00p100.00p92,437
Feb 13, 2024101.50p102.00p100.00p101.00p122,141
Feb 12, 2024101.50p102.00p101.00p101.50p131,942
Feb 9, 2024102.00p103.00p101.00p101.50p197,974
Feb 8, 2024102.50p104.00p100.00p101.50p88,571
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.