MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/01/2014 400.00p 400.00p 395.00p 400.00p 2050
27/01/2014 396.00p 398.80p 390.90p 395.50p 19127
24/01/2014 395.00p 401.00p 382.00p 395.50p 79020
23/01/2014 382.00p 382.00p 382.00p 382.00p 1716
22/01/2014 395.00p 396.26p 386.00p 388.50p 12218
21/01/2014 397.00p 397.00p 390.00p 390.00p 12044
20/01/2014 393.00p 397.00p 380.00p 395.00p 12351
17/01/2014 390.00p 393.00p 380.00p 380.00p 7840
16/01/2014 380.00p 390.00p 380.00p 380.00p 8646
15/01/2014 386.00p 387.00p 370.00p 385.00p 8597
14/01/2014 382.00p 383.00p 370.00p 370.00p 7062
13/01/2014 383.00p 385.00p 377.00p 377.62p 22644
10/01/2014 389.00p 389.06p 382.00p 388.00p 7329
09/01/2014 382.00p 388.00p 378.75p 388.00p 84471
08/01/2014 365.25p 380.00p 360.00p 380.00p 17609
07/01/2014 355.00p 369.57p 352.80p 360.00p 50819
06/01/2014 353.00p 355.00p 345.52p 353.00p 20681
03/01/2014 333.00p 353.00p 327.10p 353.00p 27594
02/01/2014 325.00p 333.00p 322.00p 333.00p 9698
31/12/2013 322.75p 331.09p 322.00p 322.00p 8412
30/12/2013 320.75p 333.00p 320.75p 325.50p 6272
27/12/2013 327.50p 331.00p 321.50p 323.00p 2507
24/12/2013 322.00p 331.03p 322.00p 325.87p 8983
23/12/2013 317.25p 332.00p 317.00p 320.00p 5552
20/12/2013 316.75p 332.00p 316.50p 332.00p 3003
19/12/2013 316.00p 325.00p 315.00p 316.50p 13677
18/12/2013 318.00p 318.00p 311.00p 315.00p 12884
17/12/2013 313.50p 319.00p 310.00p 311.00p 1095442
16/12/2013 315.25p 327.00p 315.00p 315.00p 10167
13/12/2013 320.25p 323.75p 315.00p 316.00p 14834
12/12/2013 329.00p 340.00p 320.50p 320.50p 13040
11/12/2013 330.00p 338.00p 328.75p 328.75p 36742
10/12/2013 330.00p 340.00p 327.72p 338.00p 5626
09/12/2013 336.00p 340.00p 330.00p 330.00p 34223
06/12/2013 339.10p 339.10p 331.50p 335.00p 10854
05/12/2013 331.75p 341.00p 331.25p 332.00p 3752
04/12/2013 339.69p 339.69p 330.25p 337.50p 17515
03/12/2013 330.50p 340.00p 325.00p 340.00p 13174
02/12/2013 325.25p 332.50p 325.00p 325.00p 4635
29/11/2013 332.25p 343.04p 332.00p 332.50p 6946
28/11/2013 336.00p 344.69p 335.00p 335.00p 17291
27/11/2013 340.00p 344.69p 340.00p 344.62p 3658
26/11/2013 345.00p 351.70p 343.25p 343.25p 2262
25/11/2013 352.00p 353.68p 344.98p 349.62p 24008
22/11/2013 347.00p 352.50p 341.00p 352.50p 15704
21/11/2013 340.25p 346.15p 340.00p 341.00p 78120
20/11/2013 344.50p 345.00p 340.00p 340.00p 11649
19/11/2013 350.00p 359.28p 335.00p 343.25p 77988
18/11/2013 332.00p 335.00p 321.50p 335.00p 11914
15/11/2013 321.75p 323.00p 320.00p 321.50p 21544
14/11/2013 318.00p 318.50p 315.25p 318.50p 10000
13/11/2013 315.75p 319.00p 315.25p 315.25p 8304
12/11/2013 317.82p 319.00p 315.00p 319.00p 1665
11/11/2013 320.25p 320.95p 315.00p 315.00p 6442
08/11/2013 316.00p 319.29p 314.00p 317.50p 8583
07/11/2013 330.00p 330.00p 312.00p 312.00p 11329
06/11/2013 325.35p 329.12p 323.00p 329.12p 5915
05/11/2013 317.46p 330.00p 317.00p 323.00p 2957
04/11/2013 317.50p 322.50p 317.00p 317.00p 11066
01/11/2013 315.25p 325.00p 310.50p 322.50p 45015
31/10/2013 315.00p 322.00p 310.00p 310.50p 52437
30/10/2013 317.00p 320.25p 316.25p 320.25p 0
29/10/2013 317.00p 317.00p 316.25p 316.25p 2318
28/10/2013 318.00p 325.00p 315.50p 320.25p 9453
25/10/2013 319.00p 324.00p 317.16p 324.00p 3089
24/10/2013 322.00p 327.50p 315.00p 320.62p 20991
23/10/2013 334.00p 334.00p 325.00p 327.50p 8581
22/10/2013 335.25p 340.00p 334.00p 334.00p 10437
21/10/2013 341.25p 341.25p 336.69p 340.00p 1126
18/10/2013 341.39p 341.39p 335.00p 340.00p 1227
17/10/2013 338.25p 342.13p 335.00p 335.00p 1174
16/10/2013 340.00p 342.13p 340.00p 342.13p 590
15/10/2013 340.00p 341.75p 336.21p 337.25p 24873
14/10/2013 338.00p 345.75p 330.00p 335.25p 11593
11/10/2013 345.00p 345.00p 335.25p 340.00p 26236
10/10/2013 330.00p 338.00p 330.00p 338.00p 3907
09/10/2013 334.00p 335.33p 331.50p 332.00p 3731
08/10/2013 330.25p 337.01p 330.00p 332.50p 11854
07/10/2013 331.75p 331.75p 330.87p 330.87p 533
04/10/2013 335.00p 339.50p 335.00p 339.50p 2676
03/10/2013 335.00p 337.50p 330.00p 337.50p 0
02/10/2013 335.00p 335.87p 330.00p 330.00p 1460
01/10/2013 340.00p 342.00p 331.25p 342.00p 26221
30/09/2013 360.00p 360.00p 325.00p 328.00p 76860
27/09/2013 349.00p 349.00p 340.00p 340.00p 4418
26/09/2013 349.00p 354.75p 341.00p 341.00p 58091
25/09/2013 350.00p 355.12p 342.89p 352.00p 37322
24/09/2013 342.00p 351.75p 330.00p 345.00p 119090
23/09/2013 340.00p 345.00p 327.27p 330.00p 18856
20/09/2013 334.00p 354.75p 322.00p 354.75p 29078
19/09/2013 320.00p 324.58p 320.00p 322.00p 26031
18/09/2013 315.00p 315.00p 310.00p 310.00p 4943
17/09/2013 306.50p 315.00p 306.50p 315.00p 3274
16/09/2013 312.25p 318.75p 307.50p 318.75p 3885
13/09/2013 315.00p 315.00p 306.00p 306.00p 3670
12/09/2013 305.25p 314.25p 305.00p 305.00p 130118
11/09/2013 308.00p 310.00p 307.25p 307.25p 1000
10/09/2013 310.00p 310.00p 300.90p 310.00p 3383
09/09/2013 300.00p 300.00p 300.00p 300.00p 215
06/09/2013 300.00p 306.25p 300.00p 306.25p 0
05/09/2013 300.00p 302.25p 300.00p 302.00p 2932
04/09/2013 300.25p 302.75p 298.50p 300.00p 7553
03/09/2013 302.75p 302.75p 302.75p 302.75p 652
02/09/2013 306.72p 306.72p 300.00p 306.25p 0
30/08/2013 306.72p 306.72p 300.00p 304.00p 17
29/08/2013 299.00p 300.00p 298.91p 300.00p 7267
28/08/2013 298.91p 303.50p 295.00p 303.50p 1472
27/08/2013 296.95p 297.17p 295.00p 295.00p 833
23/08/2013 303.00p 303.00p 297.00p 301.50p 5159
22/08/2013 303.79p 303.79p 301.50p 301.50p 650
21/08/2013 295.25p 303.79p 293.00p 293.00p 7065
20/08/2013 296.25p 299.13p 294.00p 294.00p 26431
19/08/2013 295.75p 299.13p 295.00p 299.13p 5121
16/08/2013 295.25p 296.93p 295.00p 295.00p 2924
15/08/2013 300.00p 310.01p 289.93p 295.00p 96802
14/08/2013 304.99p 304.99p 296.00p 296.00p 26464
13/08/2013 305.00p 305.00p 299.75p 303.25p 4740
12/08/2013 297.20p 303.87p 297.20p 303.87p 726
09/08/2013 305.08p 305.08p 299.50p 299.50p 165
08/08/2013 299.67p 302.75p 299.67p 302.75p 5000
07/08/2013 297.92p 301.75p 297.92p 301.75p 26022
06/08/2013 295.00p 310.00p 295.00p 301.50p 10405
05/08/2013 292.00p 305.00p 292.00p 300.50p 7247
02/08/2013 300.00p 305.00p 289.80p 305.00p 31137
01/08/2013 292.00p 300.00p 292.00p 295.75p 8674
31/07/2013 310.00p 310.00p 295.00p 297.50p 8531
30/07/2013 305.25p 305.25p 298.00p 298.00p 5439
29/07/2013 307.25p 311.00p 305.00p 305.00p 11920
26/07/2013 307.79p 311.00p 307.00p 311.00p 2246
25/07/2013 305.50p 317.83p 305.00p 307.00p 4793
24/07/2013 308.25p 309.63p 305.00p 305.00p 15075
23/07/2013 315.00p 315.00p 308.00p 308.00p 17498
22/07/2013 330.25p 332.38p 302.25p 307.50p 46655
19/07/2013 333.00p 338.00p 330.00p 332.38p 7537
18/07/2013 333.25p 339.94p 333.25p 337.50p 2903
17/07/2013 345.00p 346.31p 335.00p 336.50p 7333
16/07/2013 338.00p 342.56p 335.00p 337.63p 11198
15/07/2013 350.25p 352.75p 335.00p 335.00p 37145
12/07/2013 350.00p 350.00p 340.00p 348.00p 27155
11/07/2013 350.00p 350.00p 337.00p 345.00p 23607
10/07/2013 340.00p 345.00p 334.25p 337.00p 42237
09/07/2013 354.75p 354.75p 328.19p 335.00p 41991
08/07/2013 350.00p 352.50p 340.25p 350.00p 58817
05/07/2013 328.50p 355.00p 328.50p 341.75p 65629
04/07/2013 323.00p 332.50p 320.00p 332.50p 41433
03/07/2013 301.00p 322.22p 301.00p 313.50p 68605
02/07/2013 305.00p 315.00p 290.00p 315.00p 69846
01/07/2013 289.75p 292.00p 289.38p 290.00p 17548
28/06/2013 290.00p 292.00p 285.13p 292.00p 69477
27/06/2013 283.25p 289.75p 283.25p 289.75p 2089
26/06/2013 283.00p 292.75p 283.00p 292.75p 9701
25/06/2013 283.00p 285.00p 277.52p 283.00p 304399
24/06/2013 283.00p 290.50p 280.00p 282.75p 97812
21/06/2013 280.00p 290.00p 277.26p 289.00p 890970
20/06/2013 280.00p 287.00p 277.00p 282.00p 343832
19/06/2013 286.25p 290.00p 277.75p 283.00p 128308
18/06/2013 292.00p 292.00p 287.00p 287.50p 303842
17/06/2013 291.50p 291.50p 287.00p 291.50p 0
14/06/2013 288.00p 290.50p 287.00p 290.50p 9192
13/06/2013 288.00p 288.00p 286.51p 288.00p 12103
12/06/2013 288.00p 288.50p 286.50p 288.00p 14329
11/06/2013 288.00p 289.12p 286.51p 288.00p 4356
10/06/2013 288.00p 288.00p 286.51p 288.00p 6502
07/06/2013 288.00p 288.00p 286.51p 288.00p 23157
06/06/2013 288.00p 288.00p 286.50p 288.00p 7386
05/06/2013 289.00p 289.00p 286.30p 288.00p 24381
04/06/2013 289.00p 290.00p 287.10p 289.00p 111241
03/06/2013 289.00p 289.00p 288.00p 289.00p 0
31/05/2013 289.00p 289.00p 288.00p 289.00p 0
30/05/2013 289.00p 289.00p 288.00p 289.00p 53500
29/05/2013 289.00p 292.00p 287.10p 289.00p 204582
28/05/2013 289.00p 290.50p 287.10p 289.00p 30023
24/05/2013 289.00p 290.00p 284.00p 289.00p 90632
23/05/2013 291.00p 291.00p 286.40p 289.00p 37588
22/05/2013 288.50p 293.00p 191.00p 291.00p 44858
21/05/2013 288.00p 293.00p 286.19p 288.50p 69390
20/05/2013 284.50p 290.00p 283.10p 287.00p 192513
17/05/2013 279.00p 288.00p 278.70p 284.50p 17133
16/05/2013 277.00p 280.00p 276.85p 279.00p 9633
15/05/2013 276.00p 279.00p 275.22p 277.00p 22686
14/05/2013 267.50p 278.00p 267.50p 276.00p 151989
13/05/2013 266.50p 273.00p 266.50p 267.50p 7796
10/05/2013 266.00p 270.00p 266.00p 266.50p 12153
09/05/2013 266.00p 269.60p 266.00p 266.00p 12714
08/05/2013 264.50p 267.00p 264.50p 266.00p 21199
07/05/2013 264.50p 266.50p 264.10p 264.50p 9343
03/05/2013 263.50p 266.00p 261.00p 264.50p 77981
02/05/2013 254.00p 267.60p 254.00p 263.50p 123844
01/05/2013 252.50p 256.00p 250.98p 256.00p 53877
30/04/2013 251.50p 253.00p 248.21p 252.00p 28606
29/04/2013 251.00p 254.00p 248.80p 251.50p 13232
26/04/2013 251.50p 256.00p 248.85p 251.00p 20163
25/04/2013 243.50p 255.00p 238.50p 251.50p 105309
24/04/2013 233.00p 242.00p 233.00p 238.50p 158883
23/04/2013 230.50p 234.25p 230.50p 233.00p 7820
22/04/2013 230.00p 233.00p 228.50p 230.50p 12256
19/04/2013 227.00p 231.32p 227.00p 230.00p 11534
18/04/2013 227.00p 228.90p 225.62p 227.00p 5868
17/04/2013 227.00p 228.00p 225.00p 227.00p 63339
16/04/2013 227.50p 228.00p 225.40p 227.00p 15904

*Close Price adjusted for both dividends and splits