MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/04/2013 221.50p 228.63p 221.40p 227.50p 85221
12/04/2013 213.50p 222.00p 213.50p 220.50p 189832
11/04/2013 211.50p 216.00p 211.50p 213.50p 16915
10/04/2013 211.00p 215.00p 211.00p 211.50p 29435
09/04/2013 211.00p 215.00p 211.00p 211.00p 53729
08/04/2013 211.00p 215.00p 209.41p 211.00p 46584
05/04/2013 211.00p 215.00p 209.00p 211.00p 100137
04/04/2013 206.00p 215.00p 206.00p 215.00p 96033
03/04/2013 206.00p 219.25p 203.60p 206.00p 0
02/04/2013 204.00p 219.25p 203.60p 219.25p 24169
28/03/2013 201.50p 206.88p 201.50p 204.00p 85292
27/03/2013 201.50p 204.02p 200.80p 201.50p 4771
26/03/2013 200.50p 204.50p 199.80p 201.50p 48834
25/03/2013 199.50p 214.00p 199.50p 214.00p 18603
22/03/2013 199.50p 203.00p 198.15p 199.50p 35685
21/03/2013 194.50p 203.00p 192.92p 199.50p 614131
20/03/2013 179.50p 194.00p 179.50p 193.50p 143720
19/03/2013 179.00p 181.00p 179.00p 179.50p 19065
18/03/2013 178.50p 180.99p 178.10p 179.00p 10735
15/03/2013 178.50p 180.75p 177.60p 178.50p 13637
14/03/2013 177.50p 180.50p 177.50p 178.50p 14100
13/03/2013 177.50p 179.60p 175.50p 177.50p 18950
12/03/2013 176.50p 179.25p 174.25p 177.50p 50456
11/03/2013 175.00p 177.34p 172.00p 174.25p 97445
08/03/2013 172.00p 174.00p 172.00p 174.00p 80264
07/03/2013 175.00p 175.00p 172.00p 174.50p 81282
06/03/2013 173.00p 176.00p 170.00p 172.00p 243170
05/03/2013 176.00p 178.00p 174.00p 175.00p 76784
04/03/2013 178.00p 179.52p 173.00p 177.00p 138913
01/03/2013 182.00p 184.89p 180.10p 181.00p 73858
28/02/2013 180.26p 184.95p 180.00p 183.88p 114455
27/02/2013 180.00p 183.60p 180.00p 183.00p 29802
26/02/2013 180.00p 185.00p 178.25p 181.25p 24773
25/02/2013 185.00p 187.55p 184.00p 185.00p 54949
22/02/2013 185.00p 186.00p 183.35p 184.00p 34389
21/02/2013 180.00p 185.00p 178.50p 185.00p 35053
20/02/2013 183.00p 185.00p 180.00p 185.00p 20144
19/02/2013 178.00p 183.00p 178.00p 183.00p 50651
18/02/2013 179.00p 180.00p 178.36p 179.00p 12592
15/02/2013 178.50p 180.00p 178.50p 180.00p 7338
14/02/2013 178.75p 180.00p 177.72p 179.00p 54991
13/02/2013 180.00p 180.00p 178.00p 180.00p 31715
12/02/2013 176.00p 180.00p 176.00p 178.00p 43166
11/02/2013 180.00p 180.00p 176.00p 177.50p 85113
08/02/2013 181.00p 182.46p 179.57p 179.75p 39600
07/02/2013 179.00p 182.40p 179.00p 180.50p 15609
06/02/2013 180.00p 180.00p 176.12p 179.88p 70261
05/02/2013 178.00p 179.75p 176.00p 178.00p 28084
04/02/2013 183.00p 186.08p 177.00p 178.75p 78960
01/02/2013 190.00p 191.38p 183.00p 185.00p 82366
31/01/2013 185.00p 189.46p 181.78p 188.00p 164754
30/01/2013 185.00p 185.00p 179.00p 182.50p 32048
29/01/2013 177.00p 184.00p 177.00p 179.00p 59191
28/01/2013 187.00p 191.50p 174.46p 177.50p 149453
25/01/2013 188.00p 190.00p 188.00p 188.50p 1961
24/01/2013 190.00p 191.24p 182.00p 187.00p 82255
23/01/2013 184.00p 189.40p 182.00p 182.00p 45730
22/01/2013 185.00p 190.00p 185.00p 187.50p 37868
21/01/2013 186.00p 189.30p 181.75p 187.00p 10480
18/01/2013 183.37p 185.63p 183.30p 183.50p 41340
17/01/2013 183.00p 185.40p 181.00p 184.50p 27710
16/01/2013 187.00p 191.25p 185.00p 185.25p 212419
15/01/2013 188.12p 190.69p 186.00p 188.25p 122962
14/01/2013 182.00p 190.75p 180.00p 190.75p 334488
11/01/2013 183.00p 184.75p 176.35p 181.00p 232719
10/01/2013 175.62p 175.62p 173.00p 174.25p 28351
09/01/2013 176.48p 176.76p 176.00p 176.00p 18156
08/01/2013 177.00p 177.00p 175.11p 176.25p 26353
07/01/2013 178.00p 178.20p 175.50p 177.00p 24865
04/01/2013 177.50p 178.20p 175.84p 177.00p 15713
03/01/2013 175.00p 178.40p 175.00p 178.00p 8903
02/01/2013 173.00p 179.50p 173.00p 177.50p 47041
31/12/2012 177.00p 178.60p 174.00p 176.50p 2858
28/12/2012 174.80p 175.50p 174.80p 175.50p 1000
27/12/2012 178.88p 178.88p 173.52p 176.50p 0
24/12/2012 178.88p 178.88p 173.52p 176.50p 2617
21/12/2012 180.00p 180.00p 173.00p 173.50p 27157
20/12/2012 177.17p 178.00p 174.24p 177.50p 76023
19/12/2012 176.10p 178.20p 175.00p 177.50p 11419
18/12/2012 178.50p 178.50p 174.00p 176.00p 32576
17/12/2012 178.23p 178.23p 174.09p 176.75p 29695
14/12/2012 174.00p 175.50p 173.50p 175.50p 36225
13/12/2012 174.20p 175.45p 174.20p 174.37p 52166
12/12/2012 175.00p 177.00p 174.00p 174.00p 46667
11/12/2012 173.25p 176.75p 172.25p 175.00p 222646
10/12/2012 172.75p 173.00p 170.00p 171.50p 68119
07/12/2012 172.00p 174.35p 167.70p 171.12p 69691
06/12/2012 166.00p 170.29p 165.10p 167.50p 124169
05/12/2012 166.75p 170.48p 166.75p 169.00p 10877
04/12/2012 166.00p 171.25p 166.00p 169.00p 7419
03/12/2012 170.00p 172.51p 164.00p 169.00p 125447
30/11/2012 170.00p 171.90p 168.26p 169.00p 55386
29/11/2012 163.00p 170.00p 159.44p 170.00p 76630
28/11/2012 161.48p 161.99p 158.80p 160.00p 24803
27/11/2012 161.34p 161.34p 158.16p 160.00p 3479
26/11/2012 162.00p 162.00p 158.20p 159.00p 6035
23/11/2012 161.90p 161.90p 160.10p 160.75p 216090
22/11/2012 160.00p 161.32p 156.46p 158.75p 35687
21/11/2012 155.00p 158.50p 155.00p 157.00p 31300
20/11/2012 155.00p 158.00p 153.00p 156.00p 25704
19/11/2012 155.00p 156.48p 154.10p 156.00p 23356
16/11/2012 155.00p 155.12p 150.85p 152.50p 30914
15/11/2012 150.00p 157.00p 150.00p 154.50p 127389
14/11/2012 152.00p 157.60p 151.00p 156.50p 180363
13/11/2012 155.00p 155.00p 150.00p 153.50p 40061
12/11/2012 156.40p 156.40p 150.48p 154.00p 10132
09/11/2012 153.00p 156.50p 153.00p 155.00p 105610
08/11/2012 155.84p 158.00p 152.50p 154.00p 63079
07/11/2012 156.00p 158.60p 152.10p 155.00p 547027
06/11/2012 150.00p 155.20p 150.00p 154.50p 35959
05/11/2012 153.80p 153.80p 152.00p 152.00p 41628
02/11/2012 150.60p 153.82p 150.60p 151.50p 17629
01/11/2012 153.20p 153.50p 150.75p 152.50p 5168
31/10/2012 151.80p 153.30p 150.00p 150.00p 13686
30/10/2012 155.00p 155.00p 148.00p 148.00p 36252
29/10/2012 155.00p 155.00p 149.90p 151.50p 63596
26/10/2012 150.25p 152.50p 150.25p 152.50p 17217
25/10/2012 149.75p 153.00p 148.00p 151.00p 121887
24/10/2012 148.80p 150.40p 147.00p 149.00p 24361
23/10/2012 148.80p 150.20p 147.50p 149.00p 56676
22/10/2012 150.00p 152.00p 147.10p 149.50p 47666
19/10/2012 143.00p 148.25p 142.50p 147.00p 271247
18/10/2012 143.20p 143.20p 142.00p 142.00p 15106
17/10/2012 141.60p 145.00p 141.60p 142.50p 43822
16/10/2012 143.50p 143.50p 141.50p 142.50p 65537
15/10/2012 144.00p 144.00p 140.40p 142.00p 124671
12/10/2012 140.00p 142.40p 138.62p 141.50p 229121
11/10/2012 140.00p 141.00p 137.51p 140.25p 100571
10/10/2012 140.00p 141.60p 140.00p 141.00p 6002
09/10/2012 141.25p 143.00p 140.40p 141.75p 34979
08/10/2012 140.00p 141.00p 137.00p 139.00p 87223
05/10/2012 138.20p 138.20p 135.00p 137.50p 31202
04/10/2012 137.70p 141.00p 135.75p 141.00p 15077
03/10/2012 137.00p 138.40p 134.00p 137.50p 23225
02/10/2012 136.00p 137.36p 135.02p 136.75p 86257
01/10/2012 136.00p 139.00p 132.20p 139.00p 93453
28/09/2012 129.00p 135.00p 129.00p 134.50p 126611
27/09/2012 131.00p 132.50p 128.00p 130.00p 45525
26/09/2012 135.00p 135.10p 132.62p 132.62p 36500
25/09/2012 129.00p 136.00p 127.00p 136.00p 70604
24/09/2012 127.00p 131.00p 127.00p 129.50p 20883
21/09/2012 130.00p 133.50p 127.00p 129.50p 490652
20/09/2012 123.00p 125.00p 123.00p 124.00p 58748
19/09/2012 125.00p 125.00p 123.00p 123.50p 17007
18/09/2012 122.10p 124.00p 122.00p 122.00p 16000
17/09/2012 123.68p 124.00p 122.00p 122.00p 14092
14/09/2012 121.50p 124.00p 121.50p 123.50p 33551
13/09/2012 124.00p 124.00p 121.25p 122.50p 48619
12/09/2012 120.50p 124.25p 120.50p 123.00p 8036
11/09/2012 120.50p 123.68p 120.50p 122.00p 9771
10/09/2012 122.00p 122.00p 122.00p 122.00p 4801
07/09/2012 124.75p 125.00p 121.00p 123.00p 14611
06/09/2012 119.00p 123.90p 119.00p 122.50p 12411
05/09/2012 120.00p 123.00p 120.00p 122.63p 49779
04/09/2012 120.50p 121.56p 119.00p 121.00p 5507
03/09/2012 121.55p 121.55p 119.93p 121.25p 7099
31/08/2012 120.25p 120.25p 115.00p 119.00p 4532
30/08/2012 119.00p 120.75p 118.50p 120.75p 11287
29/08/2012 119.75p 120.50p 118.10p 120.50p 3941
28/08/2012 119.06p 121.00p 118.50p 120.75p 39717
24/08/2012 117.75p 121.00p 117.00p 119.00p 15651
23/08/2012 120.80p 120.84p 120.00p 120.00p 3400
22/08/2012 119.00p 120.80p 117.00p 120.00p 6872
21/08/2012 120.80p 120.80p 120.00p 120.00p 1791
20/08/2012 119.50p 119.50p 117.10p 119.50p 8000
17/08/2012 120.00p 121.08p 118.55p 120.75p 14600
16/08/2012 120.24p 120.75p 120.24p 120.75p 4000
15/08/2012 119.06p 120.75p 119.06p 120.75p 5000
14/08/2012 119.00p 120.75p 119.00p 120.75p 6784
13/08/2012 117.00p 120.00p 117.00p 120.00p 9360
10/08/2012 118.75p 121.00p 118.75p 121.00p 0
09/08/2012 118.75p 121.00p 118.75p 121.00p 0
08/08/2012 118.75p 121.00p 118.75p 121.00p 1169
07/08/2012 120.10p 121.62p 120.10p 121.62p 2616
06/08/2012 119.25p 122.38p 119.00p 120.00p 56633
03/08/2012 119.25p 122.00p 119.25p 122.00p 21403
02/08/2012 120.00p 122.00p 120.00p 122.00p 3818
01/08/2012 119.00p 125.00p 118.00p 122.50p 0
31/07/2012 119.00p 125.00p 118.00p 121.50p 19947
30/07/2012 120.50p 125.00p 120.50p 122.00p 80615
27/07/2012 123.00p 124.34p 122.00p 123.00p 38000
26/07/2012 119.12p 123.84p 119.12p 120.50p 10414
25/07/2012 118.56p 122.87p 118.56p 120.50p 25079
24/07/2012 120.00p 120.08p 118.00p 120.00p 17500
23/07/2012 119.00p 119.38p 115.62p 118.50p 19000
20/07/2012 118.75p 119.60p 115.99p 118.50p 15548
19/07/2012 118.20p 118.20p 115.84p 117.12p 4220
18/07/2012 115.25p 119.00p 115.25p 117.62p 8334
17/07/2012 117.00p 117.62p 117.00p 117.62p 107005
16/07/2012 118.50p 119.00p 115.62p 117.50p 12998
13/07/2012 116.00p 119.00p 113.00p 115.00p 40913
12/07/2012 115.33p 116.10p 115.33p 115.50p 12991
11/07/2012 116.00p 116.00p 112.60p 114.50p 203376
10/07/2012 114.00p 115.20p 113.00p 113.00p 383744
09/07/2012 114.68p 114.80p 111.26p 113.00p 37587
06/07/2012 114.80p 114.80p 112.00p 113.00p 23004
05/07/2012 114.95p 114.95p 112.00p 113.00p 16000
04/07/2012 111.00p 117.00p 110.80p 113.50p 32745
03/07/2012 111.00p 111.00p 106.00p 108.00p 2184
02/07/2012 106.60p 108.00p 106.50p 107.50p 101119

*Close Price adjusted for both dividends and splits