MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/12/2011 112.00p 112.00p 107.37p 108.50p 0
29/12/2011 112.00p 112.00p 107.37p 109.50p 11300
28/12/2011 113.00p 117.00p 108.50p 108.50p 53270
23/12/2011 111.60p 111.60p 106.14p 109.50p 2050
22/12/2011 110.00p 110.00p 108.00p 108.00p 218
21/12/2011 108.00p 109.00p 105.37p 109.00p 0
20/12/2011 108.00p 108.00p 105.37p 107.00p 1821
19/12/2011 108.00p 108.00p 105.62p 107.00p 15285
16/12/2011 105.00p 107.00p 103.00p 106.00p 42984
15/12/2011 108.00p 108.00p 105.00p 106.50p 209437
14/12/2011 105.00p 111.00p 105.00p 109.00p 2350
13/12/2011 110.55p 111.80p 105.88p 107.50p 12527
12/12/2011 113.00p 114.00p 107.00p 107.50p 48575
09/12/2011 108.00p 110.25p 104.50p 109.00p 144000
08/12/2011 101.43p 104.25p 101.43p 104.25p 35820
07/12/2011 100.50p 107.06p 100.50p 104.25p 3792
06/12/2011 100.50p 104.25p 100.50p 104.25p 1083
05/12/2011 101.50p 104.00p 101.50p 104.00p 40000
02/12/2011 100.90p 104.50p 100.50p 104.50p 18050
01/12/2011 108.00p 108.00p 101.73p 104.25p 797
30/11/2011 100.50p 103.75p 100.50p 103.75p 30000
29/11/2011 100.87p 103.50p 100.87p 103.50p 17891
28/11/2011 101.17p 103.50p 101.17p 103.50p 2500
25/11/2011 101.17p 106.13p 101.17p 103.50p 6000
24/11/2011 100.00p 104.00p 100.00p 104.00p 1398
23/11/2011 101.00p 103.70p 101.00p 102.50p 6200
22/11/2011 102.62p 103.96p 101.00p 103.00p 21528
21/11/2011 102.00p 105.88p 102.00p 104.50p 11883
18/11/2011 102.50p 103.50p 102.50p 103.50p 11282
17/11/2011 102.00p 107.00p 102.00p 104.50p 21261
16/11/2011 105.00p 105.25p 103.50p 103.50p 27036
15/11/2011 110.58p 110.58p 110.50p 110.50p 10000
14/11/2011 111.20p 111.20p 111.00p 111.00p 6726
11/11/2011 110.00p 111.20p 110.00p 111.00p 0
10/11/2011 110.00p 111.20p 110.00p 111.00p 93785
09/11/2011 110.75p 112.00p 110.24p 111.00p 41978
08/11/2011 108.30p 110.00p 108.30p 110.00p 500
07/11/2011 108.00p 110.40p 108.00p 110.00p 3241
04/11/2011 108.08p 110.50p 108.08p 110.50p 2100
03/11/2011 110.60p 110.60p 109.50p 109.50p 1200
02/11/2011 107.00p 112.00p 107.00p 112.00p 9195
01/11/2011 108.15p 109.50p 107.00p 109.50p 17114
31/10/2011 110.00p 111.16p 110.00p 110.00p 6100
28/10/2011 110.00p 112.50p 110.00p 112.50p 2869
27/10/2011 110.00p 112.50p 110.00p 112.50p 4565
26/10/2011 110.00p 111.50p 110.00p 111.50p 58599
25/10/2011 107.50p 111.50p 107.50p 111.50p 0
24/10/2011 107.50p 111.50p 107.50p 111.50p 7500
21/10/2011 108.00p 111.75p 108.00p 111.75p 6514
20/10/2011 107.00p 107.00p 107.00p 107.00p 280
19/10/2011 106.50p 106.50p 106.50p 106.50p 5000
18/10/2011 104.00p 106.50p 104.00p 106.50p 6750
17/10/2011 103.00p 105.50p 103.00p 105.50p 3333
14/10/2011 107.00p 107.00p 105.50p 105.50p 200
13/10/2011 101.87p 106.53p 101.87p 105.25p 5330
12/10/2011 101.00p 104.00p 101.00p 104.00p 15430
11/10/2011 101.52p 104.50p 101.52p 104.50p 0
10/10/2011 101.52p 104.50p 101.52p 104.50p 0
07/10/2011 101.52p 104.50p 101.52p 104.50p 0
06/10/2011 101.52p 104.50p 101.52p 104.50p 558
05/10/2011 100.00p 103.50p 100.00p 103.50p 3000
04/10/2011 102.00p 106.00p 102.00p 103.00p 4014
03/10/2011 100.60p 104.00p 100.60p 104.00p 25700
30/09/2011 102.00p 104.00p 101.00p 104.00p 5480
29/09/2011 102.00p 105.00p 102.00p 105.00p 7000
28/09/2011 101.62p 103.50p 101.36p 103.00p 0
27/09/2011 101.62p 103.50p 101.36p 103.50p 10739
26/09/2011 102.50p 102.50p 99.00p 102.50p 6769213
23/09/2011 100.00p 101.50p 100.00p 101.50p 24753
22/09/2011 98.00p 102.50p 98.00p 102.50p 2200
21/09/2011 103.00p 103.00p 101.50p 102.50p 0
20/09/2011 103.00p 103.00p 101.50p 101.50p 0
19/09/2011 103.00p 103.00p 102.00p 102.00p 0
16/09/2011 103.00p 103.00p 103.00p 103.00p 54
15/09/2011 100.00p 100.00p 98.50p 100.00p 23490
14/09/2011 100.00p 100.00p 99.00p 99.00p 9301
13/09/2011 101.50p 102.50p 100.62p 102.50p 12750
12/09/2011 100.00p 101.00p 99.00p 101.00p 19526
09/09/2011 106.00p 106.00p 103.00p 103.00p 0
08/09/2011 106.00p 106.00p 103.50p 103.50p 141
07/09/2011 105.00p 105.00p 102.50p 102.50p 3629
06/09/2011 100.00p 102.50p 100.00p 102.50p 19000
05/09/2011 110.00p 110.00p 105.00p 105.00p 137
02/09/2011 110.00p 110.00p 105.62p 105.62p 146
01/09/2011 110.00p 110.00p 105.62p 105.62p 116
31/08/2011 100.75p 105.00p 100.75p 105.00p 1300
30/08/2011 105.00p 105.00p 100.75p 105.00p 0
26/08/2011 105.00p 105.00p 100.75p 102.50p 1246
25/08/2011 110.00p 110.00p 105.00p 105.00p 161
24/08/2011 110.00p 110.00p 105.00p 105.00p 161
23/08/2011 110.00p 110.00p 106.50p 106.50p 658
22/08/2011 105.00p 107.00p 104.96p 107.00p 4960
19/08/2011 105.00p 105.00p 100.25p 102.50p 4152
18/08/2011 107.00p 107.00p 103.50p 103.50p 336
17/08/2011 106.00p 106.00p 103.50p 103.50p 336
16/08/2011 100.00p 104.00p 100.00p 104.00p 0
15/08/2011 100.00p 104.00p 100.00p 104.00p 0
12/08/2011 100.00p 103.50p 100.00p 103.50p 2500
11/08/2011 106.00p 106.00p 100.00p 103.00p 1000
10/08/2011 101.50p 105.75p 99.75p 103.00p 148815
09/08/2011 107.00p 107.00p 101.66p 104.25p 3440
08/08/2011 102.55p 105.25p 102.55p 105.25p 179
05/08/2011 105.00p 106.62p 104.63p 106.62p 5020
04/08/2011 102.00p 104.63p 102.00p 103.50p 8438
03/08/2011 103.00p 106.62p 103.00p 106.62p 13000
02/08/2011 104.33p 106.50p 104.12p 106.50p 1623
01/08/2011 104.12p 106.50p 104.12p 106.50p 857
29/07/2011 106.25p 106.25p 103.00p 103.00p 1951
28/07/2011 103.00p 105.50p 103.00p 105.50p 13047
27/07/2011 103.00p 105.50p 103.00p 105.50p 0
26/07/2011 103.00p 103.00p 103.00p 103.00p 810
25/07/2011 104.00p 105.00p 101.50p 105.00p 20909
22/07/2011 105.52p 108.50p 105.52p 108.50p 1375
21/07/2011 108.00p 108.00p 105.00p 105.00p 13944
20/07/2011 105.87p 108.50p 105.87p 108.50p 200
19/07/2011 108.92p 109.50p 108.50p 109.50p 0
18/07/2011 108.92p 108.92p 108.50p 108.50p 6000
15/07/2011 107.00p 107.00p 105.00p 107.00p 34124
14/07/2011 108.48p 112.16p 108.48p 109.50p 0
13/07/2011 108.48p 112.16p 108.48p 110.00p 3620
12/07/2011 114.50p 114.50p 106.00p 108.00p 21340
11/07/2011 109.00p 111.50p 108.00p 108.00p 137736
08/07/2011 111.75p 111.75p 111.75p 111.75p 0
07/07/2011 108.00p 111.75p 107.00p 111.75p 0
06/07/2011 108.00p 108.00p 107.00p 107.00p 25560
05/07/2011 113.00p 113.00p 107.50p 107.50p 8896
04/07/2011 113.00p 113.50p 112.12p 113.37p 411589
01/07/2011 112.00p 114.30p 111.00p 114.00p 15430
30/06/2011 107.25p 110.00p 107.25p 110.00p 19914
29/06/2011 108.00p 110.50p 107.00p 109.50p 0
28/06/2011 108.00p 110.50p 107.00p 107.00p 11573
27/06/2011 108.00p 108.00p 106.00p 107.50p 15080
24/06/2011 108.00p 108.00p 106.50p 106.50p 4637
23/06/2011 108.75p 111.13p 105.00p 108.50p 89970
22/06/2011 110.00p 110.00p 108.12p 108.12p 1784
21/06/2011 108.00p 108.00p 105.25p 106.00p 72647
20/06/2011 109.00p 112.00p 107.00p 110.00p 32600
17/06/2011 102.00p 109.00p 99.25p 109.00p 981376
16/06/2011 101.00p 104.50p 99.25p 99.25p 174616
15/06/2011 105.00p 105.00p 100.50p 100.50p 486910
14/06/2011 99.25p 101.63p 99.00p 101.63p 756720
13/06/2011 102.00p 105.38p 99.00p 100.75p 116228
10/06/2011 105.00p 106.12p 100.80p 104.62p 138780
09/06/2011 111.00p 115.00p 105.00p 105.00p 43851
08/06/2011 119.75p 120.00p 115.00p 115.00p 0
07/06/2011 119.75p 120.00p 116.00p 116.00p 0
06/06/2011 119.75p 120.00p 119.75p 120.00p 820
03/06/2011 110.00p 116.00p 110.00p 116.00p 0
02/06/2011 110.00p 110.00p 110.00p 110.00p 450
01/06/2011 110.00p 117.40p 110.00p 110.00p 4107
31/05/2011 117.20p 117.20p 110.30p 114.00p 5784
27/05/2011 117.32p 117.32p 114.63p 114.63p 517
26/05/2011 111.25p 117.00p 111.25p 115.13p 240
25/05/2011 115.00p 116.00p 111.50p 111.50p 8695
24/05/2011 115.00p 115.50p 115.00p 115.00p 7545
23/05/2011 115.50p 115.50p 113.00p 113.00p 8387
20/05/2011 118.00p 122.50p 116.50p 116.50p 7720
19/05/2011 120.25p 120.50p 118.00p 118.00p 7670
18/05/2011 118.25p 127.00p 118.00p 118.00p 544
17/05/2011 125.00p 127.00p 125.00p 127.00p 3287
16/05/2011 125.00p 127.00p 125.00p 127.00p 7592
13/05/2011 124.75p 127.00p 123.00p 127.00p 2782
12/05/2011 119.22p 125.00p 119.22p 125.00p 10017
11/05/2011 123.00p 127.00p 120.50p 120.50p 12961
10/05/2011 125.00p 127.00p 122.00p 127.00p 7130
09/05/2011 118.00p 124.00p 115.00p 124.00p 12628
06/05/2011 107.00p 117.00p 107.00p 117.00p 20824
05/05/2011 109.50p 109.50p 109.19p 109.50p 3809
04/05/2011 112.00p 112.00p 111.53p 112.00p 7531
03/05/2011 116.00p 116.00p 112.00p 112.00p 3448
28/04/2011 112.00p 112.00p 110.00p 111.00p 3683
27/04/2011 111.57p 114.50p 111.57p 114.50p 0
26/04/2011 111.57p 114.50p 111.57p 114.50p 3506
21/04/2011 117.00p 117.00p 114.00p 114.00p 3337
20/04/2011 117.00p 117.00p 117.00p 117.00p 108
19/04/2011 117.00p 117.04p 112.00p 112.00p 2561
18/04/2011 112.00p 115.08p 112.00p 115.00p 2412
15/04/2011 115.00p 118.00p 112.00p 118.00p 5558
14/04/2011 112.00p 115.00p 112.00p 115.00p 271
13/04/2011 109.00p 114.36p 109.00p 113.50p 393082
12/04/2011 116.86p 116.86p 114.00p 114.00p 8493
11/04/2011 115.99p 115.99p 112.50p 113.50p 0
08/04/2011 115.99p 115.99p 112.50p 112.50p 4700
07/04/2011 116.00p 117.00p 114.00p 114.00p 14839
06/04/2011 110.00p 112.70p 110.00p 111.50p 2200
05/04/2011 111.05p 112.00p 107.05p 112.00p 7000
04/04/2011 115.00p 115.00p 107.22p 110.50p 2300
01/04/2011 108.00p 114.82p 108.00p 109.25p 11887
31/03/2011 108.00p 109.65p 106.00p 106.50p 10368
30/03/2011 108.00p 112.00p 108.00p 112.00p 1000
29/03/2011 108.00p 115.00p 108.00p 112.00p 0
28/03/2011 108.00p 115.00p 108.00p 115.00p 3127
25/03/2011 113.00p 113.00p 112.50p 113.00p 5996
24/03/2011 110.00p 114.50p 110.00p 114.50p 1890
23/03/2011 118.00p 118.00p 118.00p 118.00p 158
22/03/2011 115.37p 115.38p 114.00p 115.37p 7170
21/03/2011 118.00p 118.00p 110.00p 117.00p 6625
18/03/2011 112.00p 112.00p 110.00p 110.00p 14759
17/03/2011 112.00p 117.00p 112.00p 114.00p 6577
16/03/2011 110.00p 114.00p 110.00p 114.00p 3785

*Close Price adjusted for both dividends and splits