MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/08/2019 848.00p 850.00p 832.00p 850.00p 2671
16/08/2019 832.00p 850.00p 828.00p 844.00p 5890
15/08/2019 826.00p 846.00p 824.00p 846.00p 59246
14/08/2019 850.00p 850.00p 824.00p 850.00p 20874
13/08/2019 850.00p 850.00p 824.00p 830.00p 6027
12/08/2019 826.00p 850.00p 824.00p 830.00p 62203
09/08/2019 832.00p 836.00p 820.00p 820.00p 20828
08/08/2019 826.00p 840.00p 824.00p 832.00p 11695
07/08/2019 848.00p 850.00p 820.00p 832.00p 28464
06/08/2019 846.00p 860.00p 824.00p 860.00p 470197
05/08/2019 822.00p 849.63p 820.00p 840.00p 17124
02/08/2019 842.00p 860.00p 828.00p 842.00p 15068
01/08/2019 858.00p 868.00p 840.00p 850.00p 8339
31/07/2019 868.00p 868.00p 840.00p 846.00p 12941
30/07/2019 834.00p 862.00p 834.00p 852.00p 8367
29/07/2019 820.00p 868.00p 820.00p 860.00p 11462
26/07/2019 828.00p 852.00p 814.00p 852.00p 15978
25/07/2019 816.00p 830.00p 800.00p 830.00p 128821
24/07/2019 820.00p 820.00p 796.00p 812.00p 15363
23/07/2019 786.00p 820.00p 786.00p 800.00p 17097
22/07/2019 802.00p 812.00p 794.00p 802.00p 18677
19/07/2019 802.00p 804.00p 796.00p 802.00p 60053
18/07/2019 796.00p 808.00p 794.00p 798.00p 22613
17/07/2019 770.00p 810.00p 770.00p 798.00p 55012
16/07/2019 780.00p 796.00p 774.00p 776.00p 8477
15/07/2019 778.00p 800.00p 778.00p 800.00p 12985
12/07/2019 786.00p 810.00p 776.00p 792.00p 20045
11/07/2019 796.00p 796.20p 780.00p 786.00p 15614
10/07/2019 782.00p 790.88p 780.00p 790.00p 4837
09/07/2019 784.00p 785.60p 776.00p 784.00p 12581
08/07/2019 794.00p 800.00p 782.00p 782.00p 13155
05/07/2019 800.00p 800.00p 786.00p 800.00p 26267
04/07/2019 742.00p 808.00p 742.00p 796.00p 59779
03/07/2019 740.00p 748.00p 724.00p 738.00p 13554
02/07/2019 758.00p 760.00p 726.00p 740.00p 15873
01/07/2019 746.00p 760.00p 718.00p 736.00p 28103
28/06/2019 728.00p 750.00p 722.64p 728.00p 35261
27/06/2019 718.00p 718.00p 700.00p 716.00p 31144
26/06/2019 716.00p 730.00p 700.00p 700.00p 147962
25/06/2019 712.00p 732.00p 690.00p 710.00p 33774
24/06/2019 722.00p 731.50p 692.00p 700.00p 85387
21/06/2019 770.00p 770.00p 698.00p 698.00p 174203
20/06/2019 774.00p 781.32p 760.00p 760.00p 11955
19/06/2019 780.00p 802.00p 760.00p 764.00p 22760
18/06/2019 792.00p 812.40p 764.00p 764.00p 18956
17/06/2019 796.00p 798.00p 772.00p 774.00p 35775
14/06/2019 820.00p 820.00p 796.00p 796.00p 459483
13/06/2019 800.00p 811.20p 800.00p 802.00p 20987
12/06/2019 796.00p 810.00p 796.00p 798.00p 18404
11/06/2019 802.00p 820.00p 790.00p 818.00p 92032
10/06/2019 850.00p 850.00p 766.00p 790.00p 383678
07/06/2019 874.00p 888.00p 870.00p 886.00p 22623
06/06/2019 888.00p 890.00p 878.40p 884.00p 53273
05/06/2019 878.00p 885.52p 866.25p 880.00p 54431
04/06/2019 872.00p 888.20p 866.44p 874.00p 20807
03/06/2019 868.00p 900.00p 868.00p 900.00p 7821
31/05/2019 874.00p 900.00p 854.00p 874.00p 91128
30/05/2019 856.00p 885.00p 854.00p 854.00p 5551
29/05/2019 870.00p 885.00p 850.00p 850.00p 8279
28/05/2019 850.00p 890.00p 850.00p 874.00p 12987
24/05/2019 880.00p 886.00p 870.00p 886.00p 103984
23/05/2019 882.00p 884.00p 870.16p 876.00p 90860
22/05/2019 876.00p 884.00p 871.64p 878.00p 18800
21/05/2019 872.00p 884.00p 872.00p 880.00p 14809
20/05/2019 870.00p 888.00p 856.00p 874.00p 113844
17/05/2019 858.00p 870.00p 851.00p 867.00p 22560
16/05/2019 848.00p 890.00p 848.00p 873.00p 10441
15/05/2019 842.00p 856.40p 840.00p 846.00p 10557
14/05/2019 822.00p 856.60p 822.00p 850.00p 2745
13/05/2019 842.00p 856.00p 842.00p 856.00p 41660
10/05/2019 854.00p 858.00p 843.00p 846.00p 8997
09/05/2019 846.00p 856.00p 834.80p 854.00p 9437
08/05/2019 854.00p 854.00p 842.00p 846.00p 1758
07/05/2019 850.00p 856.00p 830.00p 854.00p 23144
03/05/2019 822.00p 850.00p 822.00p 850.00p 9372
02/05/2019 822.00p 838.00p 822.00p 838.00p 5749
01/05/2019 824.00p 838.00p 824.00p 838.00p 8429
30/04/2019 822.00p 834.88p 822.00p 830.00p 9285
29/04/2019 826.00p 834.88p 822.00p 826.00p 5692
26/04/2019 822.00p 836.00p 822.00p 822.00p 10237
25/04/2019 820.00p 838.00p 820.00p 838.00p 9154
24/04/2019 822.00p 838.00p 821.92p 838.00p 3805
23/04/2019 822.00p 846.00p 820.00p 836.00p 19586
18/04/2019 822.00p 856.00p 820.00p 820.00p 14436
17/04/2019 822.00p 848.00p 822.00p 822.00p 48037
16/04/2019 818.00p 846.24p 808.00p 822.00p 7128
15/04/2019 802.00p 840.00p 802.00p 840.00p 6562
12/04/2019 840.00p 840.00p 812.00p 816.00p 7804
11/04/2019 838.00p 838.00p 804.00p 820.00p 13804
10/04/2019 840.00p 840.00p 810.00p 822.00p 169764
09/04/2019 824.00p 839.64p 809.90p 824.00p 37472
08/04/2019 810.00p 839.64p 810.00p 810.00p 6018
05/04/2019 820.00p 829.28p 810.00p 810.00p 23516
04/04/2019 812.00p 843.40p 802.00p 804.00p 23757
03/04/2019 804.00p 850.00p 802.00p 850.00p 8896
02/04/2019 830.00p 848.08p 810.00p 820.00p 35284
01/04/2019 824.00p 840.00p 804.70p 830.00p 27031
29/03/2019 806.00p 810.00p 794.60p 804.00p 2572
28/03/2019 786.00p 806.00p 776.00p 796.00p 14899
27/03/2019 790.00p 802.00p 790.00p 790.00p 13174
26/03/2019 794.00p 816.00p 782.00p 782.00p 6384
25/03/2019 790.00p 807.00p 790.00p 794.00p 15450
22/03/2019 800.00p 816.00p 795.00p 816.00p 15366
21/03/2019 798.00p 816.00p 794.00p 808.00p 22778
20/03/2019 792.00p 804.40p 788.00p 788.00p 13614
19/03/2019 790.00p 798.88p 784.00p 790.00p 21218
18/03/2019 786.00p 804.00p 786.00p 798.00p 14202
15/03/2019 784.00p 796.00p 784.00p 796.00p 49678
14/03/2019 800.00p 800.00p 782.00p 784.00p 3333
13/03/2019 784.00p 800.00p 784.00p 798.00p 9685
12/03/2019 782.00p 800.00p 782.00p 784.00p 14164
11/03/2019 784.00p 800.00p 783.20p 784.00p 5105
08/03/2019 784.00p 800.00p 784.00p 784.00p 7382
07/03/2019 794.00p 800.00p 784.50p 792.00p 11879
06/03/2019 802.00p 808.00p 784.00p 795.00p 32802
05/03/2019 790.00p 808.00p 790.00p 796.00p 20257
04/03/2019 798.00p 799.68p 780.00p 798.00p 28824
01/03/2019 772.00p 796.00p 772.00p 788.00p 42397
28/02/2019 790.00p 800.00p 770.00p 800.00p 17359
27/02/2019 766.00p 792.75p 766.00p 784.00p 24080
26/02/2019 778.00p 796.04p 772.00p 780.00p 10699
25/02/2019 772.00p 792.54p 769.00p 780.00p 24051
22/02/2019 768.00p 792.72p 768.00p 770.00p 40724
21/02/2019 800.00p 800.00p 768.96p 776.00p 7535
20/02/2019 790.00p 790.00p 766.00p 770.00p 14846
19/02/2019 774.00p 794.04p 764.00p 770.00p 160460
18/02/2019 770.00p 790.00p 770.00p 770.00p 22645
15/02/2019 760.00p 799.24p 760.00p 770.00p 13948
14/02/2019 752.00p 789.56p 752.00p 779.00p 41258
13/02/2019 706.00p 741.00p 706.00p 741.00p 17118
12/02/2019 730.00p 740.00p 710.00p 710.00p 9092
11/02/2019 706.00p 728.00p 706.00p 728.00p 14872
08/02/2019 708.00p 728.00p 708.00p 726.00p 5906
07/02/2019 708.00p 727.72p 708.00p 715.00p 19356
06/02/2019 706.00p 728.68p 706.00p 712.00p 16402
05/02/2019 730.00p 730.00p 707.25p 712.00p 5000
04/02/2019 706.00p 726.00p 706.00p 722.00p 5977
01/02/2019 730.00p 730.00p 710.00p 712.00p 12912
31/01/2019 700.00p 722.00p 700.00p 722.00p 11586
30/01/2019 702.00p 714.00p 700.00p 708.00p 5819
29/01/2019 738.00p 738.00p 700.00p 700.00p 18952
28/01/2019 730.00p 732.00p 710.00p 712.00p 6317
25/01/2019 736.00p 736.00p 730.00p 730.00p 4185
24/01/2019 758.00p 758.00p 730.35p 734.00p 21350
23/01/2019 768.00p 768.00p 720.00p 734.00p 11348
22/01/2019 746.00p 762.08p 740.00p 748.00p 145738
21/01/2019 742.00p 766.00p 730.00p 747.00p 18708
18/01/2019 724.00p 751.46p 720.00p 740.00p 5626
17/01/2019 740.00p 744.30p 720.00p 720.00p 17366
16/01/2019 740.00p 746.00p 720.00p 738.00p 12978
15/01/2019 700.00p 746.00p 700.00p 743.00p 27181
14/01/2019 732.00p 732.70p 702.00p 732.00p 8964
11/01/2019 710.00p 723.25p 702.00p 704.00p 11906
10/01/2019 700.00p 736.00p 700.00p 706.00p 4528
09/01/2019 712.00p 748.00p 702.00p 712.00p 24051
08/01/2019 702.00p 748.25p 702.00p 732.00p 114510
07/01/2019 676.00p 735.50p 665.90p 730.00p 64487
04/01/2019 658.00p 658.37p 620.00p 658.00p 5703
03/01/2019 610.00p 647.44p 610.00p 618.00p 9555
02/01/2019 620.00p 658.80p 612.00p 634.00p 9248
31/12/2018 620.00p 658.00p 620.00p 644.00p 268
28/12/2018 610.00p 668.00p 610.00p 668.00p 10490
27/12/2018 620.00p 650.00p 612.00p 638.00p 8881
24/12/2018 620.00p 640.20p 620.00p 622.00p 6158
21/12/2018 608.00p 660.00p 608.00p 660.00p 32611
20/12/2018 646.00p 648.00p 612.00p 642.00p 15844
19/12/2018 648.00p 648.00p 610.00p 620.00p 5925
18/12/2018 616.00p 646.00p 615.80p 646.00p 12615
17/12/2018 602.00p 641.80p 602.00p 640.00p 17972
14/12/2018 600.00p 638.00p 600.00p 638.00p 28737
13/12/2018 610.00p 618.64p 609.52p 610.00p 19968
12/12/2018 610.00p 616.40p 600.00p 610.00p 63669
11/12/2018 658.00p 658.00p 610.00p 610.00p 23171
10/12/2018 672.00p 672.00p 620.00p 620.00p 23075
07/12/2018 670.00p 698.00p 660.00p 670.00p 31958
06/12/2018 690.00p 690.00p 661.20p 672.00p 15482
05/12/2018 662.00p 680.14p 660.00p 662.00p 11134
04/12/2018 662.00p 670.00p 660.00p 670.00p 14805
03/12/2018 678.00p 678.58p 662.00p 670.00p 14435
30/11/2018 662.00p 678.00p 662.00p 662.00p 11889
29/11/2018 666.00p 680.00p 660.00p 680.00p 34056
28/11/2018 660.00p 680.00p 660.00p 664.00p 35166
27/11/2018 686.00p 686.00p 660.00p 660.00p 30971
26/11/2018 664.00p 690.00p 664.00p 690.00p 2114
23/11/2018 660.00p 670.00p 660.00p 664.00p 5939
22/11/2018 664.00p 672.30p 662.00p 672.00p 7408
21/11/2018 650.00p 678.10p 650.00p 678.00p 18511
20/11/2018 652.00p 684.00p 652.00p 675.00p 13607
19/11/2018 650.00p 683.90p 650.00p 662.00p 16652
16/11/2018 670.00p 684.00p 670.00p 674.00p 84334
15/11/2018 698.00p 698.00p 662.00p 682.00p 23483
14/11/2018 682.00p 704.00p 680.00p 680.00p 3053
13/11/2018 690.00p 704.00p 688.00p 699.00p 22166
12/11/2018 703.32p 707.10p 693.78p 699.00p 125652
09/11/2018 690.00p 707.00p 690.00p 690.00p 14502
08/11/2018 690.07p 702.00p 690.07p 702.00p 1640
07/11/2018 682.00p 710.00p 682.00p 710.00p 5894
06/11/2018 692.00p 714.00p 688.00p 688.00p 14034
05/11/2018 698.00p 723.75p 698.00p 700.00p 9974
02/11/2018 720.00p 721.68p 695.00p 700.00p 70049

*Close Price adjusted for both dividends and splits