MJ Gleeson (GLE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MJ Gleeson

Date Open High Low Close* Volume
14/06/2016 520.00p 525.73p 518.00p 518.50p 26722
13/06/2016 529.50p 529.50p 515.00p 520.00p 9446
10/06/2016 525.00p 537.00p 504.80p 520.00p 41384
09/06/2016 525.00p 535.13p 525.00p 525.00p 6852
08/06/2016 527.34p 541.00p 525.19p 534.50p 26512
07/06/2016 540.00p 545.00p 528.00p 528.00p 29434
06/06/2016 540.00p 555.00p 540.00p 540.50p 9430
03/06/2016 540.00p 547.85p 540.00p 541.00p 8297
02/06/2016 540.00p 550.00p 540.00p 550.00p 25118
01/06/2016 557.00p 557.08p 540.00p 540.00p 37950
31/05/2016 557.00p 557.00p 546.17p 557.00p 7267
27/05/2016 545.00p 553.00p 545.00p 545.00p 23114
26/05/2016 569.50p 569.50p 545.50p 545.50p 91974
25/05/2016 554.50p 578.00p 550.00p 550.00p 24942
24/05/2016 550.00p 554.00p 545.00p 545.00p 29789
23/05/2016 559.00p 570.00p 548.50p 560.00p 34991
20/05/2016 560.00p 560.00p 548.50p 560.00p 3421
19/05/2016 550.00p 560.17p 550.00p 550.00p 5968
18/05/2016 558.00p 562.92p 545.50p 553.00p 16938
17/05/2016 548.00p 560.00p 541.73p 559.50p 11639
16/05/2016 535.00p 544.21p 535.00p 535.00p 8593
13/05/2016 539.00p 547.30p 537.92p 541.00p 16934
12/05/2016 540.00p 542.84p 537.55p 540.00p 17487
11/05/2016 535.00p 540.00p 531.42p 540.00p 62656
10/05/2016 539.00p 539.00p 527.72p 530.00p 19345
09/05/2016 525.00p 533.00p 524.56p 526.00p 14015
06/05/2016 525.00p 530.00p 522.00p 522.00p 83810
05/05/2016 530.00p 540.70p 513.34p 525.00p 60738
04/05/2016 555.00p 558.00p 533.83p 535.00p 49504
03/05/2016 560.00p 564.19p 552.82p 560.00p 27088
29/04/2016 565.00p 566.00p 560.00p 560.00p 9538
28/04/2016 563.00p 567.00p 560.00p 560.00p 12164
27/04/2016 570.00p 577.50p 560.00p 560.00p 37551
26/04/2016 576.50p 585.00p 570.50p 578.50p 11004
25/04/2016 575.00p 584.50p 575.00p 580.50p 16010
22/04/2016 590.00p 590.00p 575.00p 575.00p 12528
21/04/2016 575.00p 587.50p 575.00p 575.50p 12910
20/04/2016 570.00p 588.50p 570.00p 588.50p 13391
19/04/2016 574.50p 579.50p 566.60p 570.00p 14833
18/04/2016 569.50p 570.00p 565.60p 570.00p 6799
15/04/2016 580.00p 580.00p 565.00p 565.00p 17746
14/04/2016 570.00p 575.00p 565.00p 565.00p 18405
13/04/2016 570.00p 582.20p 570.00p 570.50p 11607
12/04/2016 572.50p 576.49p 571.00p 571.50p 23842
11/04/2016 580.00p 581.58p 571.00p 573.00p 31721
08/04/2016 587.00p 592.67p 581.00p 583.50p 18853
07/04/2016 590.00p 597.00p 590.00p 596.00p 19215
06/04/2016 598.50p 598.50p 592.00p 598.50p 8846
05/04/2016 585.00p 600.00p 585.00p 599.50p 17240
04/04/2016 609.50p 609.50p 585.00p 585.50p 38118
01/04/2016 596.00p 608.00p 595.00p 595.00p 5081
31/03/2016 595.00p 609.00p 595.00p 609.00p 11295
30/03/2016 610.00p 610.00p 595.00p 599.00p 34887
29/03/2016 600.00p 611.00p 595.00p 595.00p 23384
24/03/2016 615.50p 616.00p 605.00p 605.50p 37154
23/03/2016 610.00p 620.00p 602.65p 614.75p 28550
22/03/2016 605.00p 610.00p 592.65p 600.50p 21847
21/03/2016 600.00p 602.10p 590.00p 592.00p 20485
18/03/2016 595.00p 600.00p 585.00p 598.50p 36238
17/03/2016 589.00p 594.00p 582.63p 587.50p 14127
16/03/2016 585.00p 590.00p 583.99p 584.50p 16286
15/03/2016 585.00p 585.00p 577.00p 583.50p 55482
14/03/2016 573.00p 584.52p 568.56p 577.00p 39342
11/03/2016 555.00p 571.19p 555.00p 562.00p 691570
10/03/2016 569.00p 570.00p 557.01p 558.00p 36727
09/03/2016 559.50p 565.00p 557.69p 564.00p 17313
08/03/2016 560.00p 560.00p 541.10p 555.00p 36998
07/03/2016 575.00p 575.00p 540.00p 545.00p 66889
04/03/2016 590.00p 590.00p 560.10p 568.00p 18669
03/03/2016 581.00p 585.00p 572.00p 572.00p 20192
02/03/2016 590.00p 590.00p 580.50p 584.00p 16794
01/03/2016 593.00p 593.00p 580.00p 580.00p 21404
29/02/2016 595.00p 595.00p 580.00p 580.00p 39308
26/02/2016 590.50p 592.50p 581.50p 585.00p 33077
25/02/2016 600.00p 600.00p 580.00p 588.00p 20251
24/02/2016 580.00p 586.80p 580.00p 580.50p 9612
23/02/2016 590.00p 595.00p 585.00p 590.00p 53675
22/02/2016 595.00p 600.00p 585.00p 590.00p 38736
19/02/2016 560.00p 595.00p 560.00p 595.00p 20569
18/02/2016 555.00p 575.00p 551.00p 574.50p 340902
17/02/2016 550.00p 555.00p 539.99p 547.00p 14720
16/02/2016 530.00p 542.00p 530.00p 535.00p 25883
15/02/2016 537.00p 555.00p 525.00p 530.00p 84828
12/02/2016 565.00p 571.19p 537.00p 537.00p 95236
11/02/2016 580.00p 593.89p 565.00p 575.00p 45742
10/02/2016 580.00p 598.80p 580.00p 580.50p 18661
09/02/2016 595.00p 603.75p 580.00p 580.00p 25241
08/02/2016 610.00p 620.17p 595.00p 595.00p 49926
05/02/2016 625.00p 625.00p 612.00p 625.00p 16482
04/02/2016 625.00p 625.00p 616.00p 619.75p 16293
03/02/2016 615.00p 628.00p 607.85p 624.50p 49199
02/02/2016 610.00p 613.50p 603.55p 613.50p 16305
01/02/2016 610.00p 610.00p 597.40p 609.50p 26037
29/01/2016 595.00p 610.00p 595.00p 595.50p 18799
28/01/2016 610.00p 610.00p 596.60p 599.00p 42143
27/01/2016 610.00p 623.50p 596.60p 597.00p 49147
26/01/2016 620.00p 630.00p 605.00p 607.00p 33634
25/01/2016 620.00p 625.00p 608.19p 610.50p 57262
22/01/2016 610.00p 612.33p 600.00p 610.00p 36745
21/01/2016 595.00p 610.00p 580.20p 605.00p 72624
20/01/2016 585.00p 594.10p 578.75p 585.00p 36490
19/01/2016 590.00p 594.00p 579.50p 590.00p 50863
18/01/2016 580.00p 589.90p 575.00p 575.00p 32165
15/01/2016 585.00p 594.64p 572.50p 574.00p 48941
14/01/2016 555.00p 580.00p 555.00p 575.00p 106084
13/01/2016 575.00p 575.00p 560.00p 561.50p 120738
12/01/2016 574.00p 574.00p 561.50p 562.00p 83892
11/01/2016 574.00p 574.00p 560.00p 560.00p 132943
08/01/2016 555.00p 572.00p 555.00p 562.00p 116534
07/01/2016 555.00p 555.00p 540.00p 540.00p 8186
06/01/2016 540.00p 560.00p 540.00p 555.00p 18987
05/01/2016 545.00p 555.00p 535.00p 555.00p 13592
04/01/2016 545.00p 545.00p 530.90p 541.00p 22447
31/12/2015 535.00p 545.00p 535.00p 535.00p 3660
30/12/2015 540.00p 545.00p 521.67p 545.00p 12031
29/12/2015 527.40p 534.60p 525.83p 532.50p 11726
24/12/2015 535.00p 540.27p 528.00p 528.00p 11426
23/12/2015 540.00p 540.93p 535.00p 535.00p 33022
22/12/2015 543.00p 543.00p 536.00p 540.50p 21608
21/12/2015 542.00p 548.00p 538.00p 538.00p 48018
18/12/2015 542.50p 545.00p 542.00p 545.00p 18113
17/12/2015 540.00p 544.88p 538.00p 538.00p 15914
16/12/2015 548.00p 548.00p 540.01p 545.00p 29144
15/12/2015 548.00p 548.00p 538.00p 539.50p 14499
14/12/2015 542.00p 542.00p 538.48p 542.00p 16366
11/12/2015 545.00p 551.62p 530.00p 536.00p 376371
10/12/2015 527.55p 536.60p 527.55p 535.00p 25160
09/12/2015 535.99p 537.62p 530.00p 535.00p 28376
08/12/2015 537.00p 537.00p 530.00p 530.00p 41701
07/12/2015 515.00p 538.10p 515.00p 537.00p 100489
04/12/2015 522.50p 526.50p 522.50p 526.50p 6682
03/12/2015 525.00p 527.50p 518.00p 527.50p 12401
02/12/2015 525.00p 532.00p 520.00p 522.50p 132908
01/12/2015 534.50p 534.50p 525.00p 525.00p 7237
30/11/2015 525.50p 533.20p 515.50p 520.00p 31921
27/11/2015 530.00p 530.61p 523.50p 530.50p 20772
26/11/2015 515.00p 525.80p 515.00p 520.00p 16381
25/11/2015 510.50p 528.13p 510.50p 522.00p 33766
24/11/2015 510.50p 517.89p 510.50p 510.50p 5475
23/11/2015 520.00p 520.00p 510.00p 510.00p 15118
20/11/2015 510.00p 515.00p 506.95p 515.00p 80034
19/11/2015 515.00p 515.00p 510.38p 515.00p 8743
18/11/2015 505.00p 518.71p 505.00p 505.00p 7165
17/11/2015 510.00p 510.00p 502.20p 510.00p 24147
16/11/2015 503.00p 507.92p 502.00p 503.00p 12914
13/11/2015 505.00p 515.20p 500.00p 500.00p 35861
12/11/2015 505.50p 520.00p 505.50p 505.50p 5917
11/11/2015 507.00p 515.50p 499.55p 508.00p 25493
10/11/2015 505.00p 505.00p 492.00p 495.00p 13748
09/11/2015 495.00p 505.14p 490.25p 495.00p 201870
06/11/2015 490.00p 502.00p 490.00p 490.25p 20451
05/11/2015 500.00p 508.46p 490.00p 490.00p 12036
04/11/2015 506.00p 511.00p 497.75p 501.50p 38642
03/11/2015 498.00p 505.78p 492.00p 500.00p 51931
02/11/2015 498.00p 500.00p 490.00p 490.00p 10398
30/10/2015 500.00p 502.35p 490.00p 490.00p 19276
29/10/2015 495.00p 500.00p 490.00p 490.00p 15825
28/10/2015 495.00p 495.00p 490.00p 490.00p 4245
27/10/2015 485.00p 495.00p 482.50p 495.00p 43347
26/10/2015 485.00p 485.00p 475.00p 485.00p 4332
23/10/2015 490.00p 490.00p 475.00p 490.00p 8800
22/10/2015 490.00p 490.00p 478.00p 480.00p 6992
21/10/2015 490.00p 490.00p 475.00p 490.00p 12111
20/10/2015 486.85p 486.85p 477.08p 480.00p 3844
19/10/2015 480.00p 487.60p 475.00p 475.00p 2549
16/10/2015 485.00p 490.00p 480.00p 489.75p 6285
15/10/2015 485.00p 485.00p 483.13p 485.00p 1448
14/10/2015 475.25p 480.00p 475.25p 480.00p 870
13/10/2015 480.00p 483.86p 475.50p 482.00p 8579
12/10/2015 480.00p 485.00p 471.20p 485.00p 15533
09/10/2015 479.75p 479.75p 466.80p 479.75p 2504
08/10/2015 475.00p 482.40p 465.80p 475.00p 74491
07/10/2015 490.00p 495.00p 483.17p 495.00p 13311
06/10/2015 490.00p 501.10p 480.00p 490.00p 18396
05/10/2015 488.00p 500.00p 480.50p 498.00p 37762
02/10/2015 481.25p 490.00p 475.55p 476.00p 11548
01/10/2015 490.00p 490.00p 470.00p 470.00p 27671
30/09/2015 486.75p 486.95p 475.00p 475.00p 48309
29/09/2015 475.00p 485.00p 461.65p 482.00p 392290
28/09/2015 480.00p 480.00p 461.10p 466.00p 38912
25/09/2015 440.00p 475.00p 440.00p 466.63p 51507
24/09/2015 435.25p 454.00p 435.00p 445.00p 46867
23/09/2015 445.00p 445.00p 435.00p 439.00p 15257
22/09/2015 430.00p 445.00p 430.00p 435.00p 10796
21/09/2015 430.00p 440.00p 430.00p 435.00p 12914
18/09/2015 440.00p 440.00p 437.66p 440.00p 3669
17/09/2015 440.00p 440.00p 431.40p 440.00p 1068
16/09/2015 440.00p 440.00p 431.31p 436.00p 3577
15/09/2015 440.00p 440.00p 430.00p 435.00p 250004
14/09/2015 440.00p 440.00p 427.50p 427.50p 114026
11/09/2015 434.00p 434.00p 427.50p 430.00p 16013
10/09/2015 434.00p 434.00p 427.50p 427.50p 6632
09/09/2015 433.75p 434.70p 430.20p 434.00p 6071
08/09/2015 427.50p 432.00p 427.50p 427.50p 5315
07/09/2015 427.75p 434.83p 427.50p 427.50p 11946
04/09/2015 430.00p 438.00p 427.50p 427.50p 1433
03/09/2015 435.25p 442.50p 427.50p 427.50p 9724
02/09/2015 433.00p 440.00p 430.50p 440.00p 4579
01/09/2015 430.00p 435.00p 425.00p 427.50p 43857
28/08/2015 442.00p 443.50p 437.00p 437.00p 3711

*Close Price adjusted for both dividends and splits