MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/02/2010 140.50p 142.25p 138.40p 142.25p 19800
16/02/2010 140.00p 143.00p 137.85p 143.00p 12785
15/02/2010 140.50p 142.34p 137.66p 141.00p 1461
12/02/2010 135.00p 142.94p 134.00p 140.50p 37087
11/02/2010 130.00p 130.40p 127.00p 130.00p 25514
10/02/2010 130.00p 130.00p 125.15p 129.50p 3289
09/02/2010 130.00p 130.00p 130.00p 130.00p 0
08/02/2010 130.00p 133.00p 125.30p 130.00p 1325
05/02/2010 130.00p 138.00p 127.18p 130.00p 31463
04/02/2010 134.00p 134.00p 130.00p 130.00p 800
03/02/2010 134.00p 134.00p 134.00p 134.00p 162
02/02/2010 134.00p 134.00p 133.60p 134.00p 218
01/02/2010 130.00p 134.00p 130.00p 134.00p 2452
29/01/2010 130.00p 138.75p 130.00p 134.00p 4065
28/01/2010 135.00p 135.00p 135.00p 135.00p 0
27/01/2010 135.00p 135.00p 130.30p 135.00p 500
26/01/2010 134.00p 135.00p 134.00p 135.00p 0
25/01/2010 135.00p 135.00p 134.00p 134.00p 0
22/01/2010 135.00p 139.03p 135.00p 135.00p 1500
21/01/2010 140.00p 140.00p 135.00p 135.00p 131
20/01/2010 136.00p 136.00p 135.00p 135.00p 0
19/01/2010 132.00p 139.20p 132.00p 136.00p 13782
18/01/2010 130.00p 139.00p 130.00p 135.00p 4852
15/01/2010 130.00p 138.00p 130.00p 130.00p 6416
14/01/2010 130.00p 135.00p 130.00p 135.00p 1000
13/01/2010 135.00p 139.91p 135.00p 136.00p 27231
12/01/2010 145.00p 145.00p 138.00p 138.00p 8
11/01/2010 140.00p 144.73p 140.00p 140.00p 1261
08/01/2010 132.00p 144.76p 132.00p 140.00p 24398
07/01/2010 126.25p 128.50p 126.11p 128.50p 3267
06/01/2010 127.50p 127.50p 126.07p 126.25p 8479
05/01/2010 130.00p 134.79p 127.50p 127.50p 21000
04/01/2010 125.00p 127.75p 125.00p 127.75p 0
31/12/2009 122.50p 129.00p 122.50p 125.00p 8000
30/12/2009 125.00p 129.85p 122.50p 122.50p 3181
29/12/2009 126.00p 127.50p 126.00p 127.50p 0
24/12/2009 125.00p 126.00p 125.00p 126.00p 1298
23/12/2009 127.00p 127.00p 127.00p 127.00p 6882
22/12/2009 127.50p 129.35p 125.65p 127.50p 12254
21/12/2009 130.00p 130.00p 125.65p 127.50p 4248
18/12/2009 130.00p 130.00p 120.99p 130.00p 25232
17/12/2009 130.00p 130.00p 125.00p 125.00p 6900
16/12/2009 127.00p 130.00p 125.00p 125.00p 9010
15/12/2009 124.75p 130.00p 121.67p 130.00p 16839
14/12/2009 118.00p 127.50p 118.00p 125.00p 5978
11/12/2009 118.00p 121.74p 115.00p 120.00p 43032
10/12/2009 116.50p 119.00p 115.75p 119.00p 7875
09/12/2009 120.00p 120.00p 114.85p 116.50p 8635
08/12/2009 120.50p 122.75p 117.00p 117.00p 35125
07/12/2009 120.00p 120.00p 117.00p 117.00p 3700
04/12/2009 122.75p 122.75p 120.00p 120.00p 1308
03/12/2009 122.75p 122.75p 118.25p 118.25p 10867
02/12/2009 121.00p 122.75p 118.76p 120.50p 9910
01/12/2009 122.75p 122.75p 119.00p 119.00p 2018
30/11/2009 120.00p 122.75p 116.01p 122.75p 11263
27/11/2009 120.00p 120.00p 117.75p 117.75p 1689
26/11/2009 115.25p 118.00p 115.25p 115.25p 20000
25/11/2009 110.25p 120.00p 110.25p 115.25p 10687
24/11/2009 118.00p 120.00p 110.25p 115.25p 2795
23/11/2009 118.00p 118.00p 111.26p 114.25p 5912
20/11/2009 114.25p 116.76p 111.26p 114.25p 4882
19/11/2009 118.00p 118.00p 111.50p 114.25p 3495
18/11/2009 118.00p 118.00p 118.00p 118.00p 65
17/11/2009 113.75p 113.75p 113.75p 113.75p 81
16/11/2009 114.25p 114.25p 111.26p 114.25p 1701
13/11/2009 114.25p 114.25p 114.25p 114.25p 0
12/11/2009 110.50p 114.25p 110.50p 114.25p 10000
11/11/2009 110.00p 110.50p 110.00p 110.50p 3000
10/11/2009 110.00p 114.00p 108.00p 110.00p 10286
09/11/2009 110.00p 110.00p 110.00p 110.00p 235
06/11/2009 112.50p 112.50p 112.50p 112.50p 3500
05/11/2009 113.50p 113.50p 112.50p 112.50p 2096
04/11/2009 113.00p 113.50p 113.00p 113.50p 0
03/11/2009 109.00p 113.00p 109.00p 113.00p 1297
02/11/2009 115.50p 115.50p 114.25p 114.25p 1000
30/10/2009 113.00p 115.50p 113.00p 115.50p 10911
29/10/2009 113.00p 113.00p 109.75p 112.25p 13433
28/10/2009 114.00p 114.50p 113.00p 113.00p 21119
27/10/2009 116.00p 123.75p 115.00p 116.50p 24074
26/10/2009 107.00p 114.00p 107.00p 113.50p 51401
23/10/2009 104.00p 104.50p 104.00p 104.50p 3700
22/10/2009 104.00p 104.00p 104.00p 104.00p 1788
21/10/2009 105.50p 105.50p 103.50p 103.50p 4443
20/10/2009 105.50p 105.50p 105.50p 105.50p 1974
19/10/2009 105.50p 105.50p 105.50p 105.50p 10363
16/10/2009 105.50p 105.50p 105.50p 105.50p 0
15/10/2009 100.00p 105.50p 98.00p 105.50p 67217
14/10/2009 100.00p 100.00p 100.00p 100.00p 2170
13/10/2009 104.00p 104.00p 100.00p 102.00p 280
12/10/2009 101.00p 104.00p 101.00p 104.00p 4315
09/10/2009 101.00p 101.00p 98.00p 100.00p 1571
08/10/2009 101.00p 101.00p 101.00p 101.00p 2308
07/10/2009 98.00p 98.00p 98.00p 98.00p 3811
06/10/2009 102.00p 102.00p 102.00p 102.00p 0
05/10/2009 101.25p 102.00p 101.25p 102.00p 5717
02/10/2009 104.00p 104.00p 101.50p 101.50p 12731
01/10/2009 104.50p 104.50p 103.50p 103.50p 179
30/09/2009 107.00p 107.00p 104.50p 104.50p 317
29/09/2009 99.00p 107.00p 99.00p 107.00p 11006
28/09/2009 92.00p 97.00p 92.00p 97.00p 104007
25/09/2009 100.00p 100.00p 92.00p 92.00p 24180
24/09/2009 99.00p 103.00p 96.00p 98.00p 22739
23/09/2009 106.00p 106.00p 105.00p 105.00p 55
22/09/2009 100.75p 104.00p 100.75p 104.00p 600
21/09/2009 105.00p 106.00p 100.75p 100.75p 9826

*Close Price adjusted for both dividends and splits