MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/01/2018 780.00p 795.00p 780.00p 780.00p 11995
10/01/2018 780.00p 784.94p 780.00p 780.00p 3497
09/01/2018 786.00p 796.00p 784.00p 790.00p 16335
08/01/2018 796.00p 800.00p 784.00p 784.00p 19908
05/01/2018 810.00p 810.00p 792.50p 802.00p 26043
04/01/2018 796.00p 802.00p 791.75p 797.00p 72896
03/01/2018 784.00p 792.00p 782.48p 792.00p 27968
02/01/2018 750.00p 788.20p 750.00p 785.00p 26078
29/12/2017 765.00p 770.00p 755.00p 770.00p 5090
28/12/2017 760.00p 765.00p 747.00p 765.00p 6354
27/12/2017 735.00p 770.00p 735.00p 770.00p 7441
22/12/2017 735.00p 760.00p 735.00p 735.00p 250758
21/12/2017 736.00p 762.00p 736.00p 736.00p 3706
20/12/2017 775.00p 775.00p 738.00p 765.00p 9577
19/12/2017 760.00p 775.00p 747.00p 775.00p 6542
18/12/2017 745.50p 775.00p 745.00p 750.00p 19990
15/12/2017 750.50p 777.00p 750.00p 777.00p 97649
14/12/2017 750.00p 772.00p 745.00p 772.00p 18161
13/12/2017 778.00p 778.00p 745.00p 751.00p 16369
12/12/2017 750.00p 775.00p 750.00p 755.00p 5742
11/12/2017 778.00p 778.00p 750.00p 750.00p 9841
08/12/2017 779.00p 779.00p 750.00p 750.00p 8656
07/12/2017 765.00p 779.00p 750.00p 750.00p 14813
06/12/2017 736.00p 770.00p 736.00p 755.00p 8274
05/12/2017 740.00p 770.00p 735.00p 746.00p 30925
04/12/2017 729.00p 750.00p 720.50p 740.00p 20779
01/12/2017 720.00p 735.00p 720.00p 729.50p 17541
30/11/2017 730.00p 730.00p 704.00p 716.00p 1134
29/11/2017 730.00p 730.00p 704.00p 730.00p 7820
28/11/2017 730.00p 730.00p 705.00p 705.00p 10471
27/11/2017 725.00p 725.00p 703.00p 710.00p 5387
24/11/2017 701.00p 728.20p 701.00p 701.00p 1932
23/11/2017 710.00p 720.00p 685.00p 710.00p 53014
22/11/2017 680.00p 701.88p 675.00p 686.00p 7052
21/11/2017 710.00p 710.00p 685.00p 704.00p 2825
20/11/2017 685.00p 700.00p 680.59p 700.00p 13719
17/11/2017 685.00p 695.00p 675.00p 675.00p 6366
16/11/2017 706.00p 706.00p 682.47p 685.00p 31348
15/11/2017 710.00p 718.00p 708.00p 710.00p 12000
14/11/2017 725.00p 725.25p 710.10p 719.50p 16754
13/11/2017 715.00p 736.00p 711.00p 711.00p 9898
10/11/2017 725.00p 737.00p 710.00p 715.00p 16614
09/11/2017 740.00p 747.00p 731.50p 731.50p 225974
08/11/2017 725.00p 748.50p 730.00p 744.50p 19911
07/11/2017 725.00p 749.70p 725.00p 725.00p 2854829
06/11/2017 724.50p 740.00p 710.50p 735.00p 28795
03/11/2017 705.00p 725.00p 700.00p 720.00p 42513
02/11/2017 690.00p 710.00p 690.00p 700.00p 8004
01/11/2017 707.00p 707.00p 686.00p 690.00p 25825
31/10/2017 686.00p 706.78p 685.00p 691.00p 10690
30/10/2017 691.00p 706.83p 691.00p 695.00p 9408
27/10/2017 675.00p 704.00p 675.00p 700.00p 48045
26/10/2017 675.00p 700.00p 675.00p 680.00p 6292
25/10/2017 675.00p 698.50p 675.00p 687.50p 6634
24/10/2017 694.50p 695.00p 685.00p 694.50p 12152
23/10/2017 667.00p 695.05p 667.00p 694.00p 9182
20/10/2017 675.00p 700.00p 673.70p 675.00p 38806
19/10/2017 685.00p 692.56p 667.00p 667.00p 14714
18/10/2017 675.00p 691.00p 665.00p 665.00p 29732
17/10/2017 687.00p 695.00p 675.00p 675.00p 129629
16/10/2017 695.00p 700.00p 681.13p 700.00p 17248
13/10/2017 700.00p 703.00p 689.50p 703.00p 12769
12/10/2017 700.00p 709.00p 700.00p 700.00p 757
11/10/2017 700.00p 700.00p 700.00p 700.00p 218
10/10/2017 710.00p 710.00p 690.00p 700.00p 8009
09/10/2017 700.00p 710.00p 686.00p 700.00p 12235
06/10/2017 681.00p 689.50p 681.00p 689.00p 7546
05/10/2017 700.00p 706.00p 685.00p 706.00p 3862
04/10/2017 690.00p 700.00p 665.00p 676.00p 8242
03/10/2017 675.00p 685.00p 675.00p 675.00p 4420
02/10/2017 665.50p 695.00p 662.50p 675.00p 32772
29/09/2017 665.00p 670.00p 665.00p 670.00p 3450
28/09/2017 660.00p 665.00p 650.00p 650.00p 303
27/09/2017 647.00p 659.00p 640.00p 650.00p 1795
26/09/2017 640.00p 659.00p 640.00p 645.00p 774
25/09/2017 635.00p 660.00p 635.00p 650.00p 11339
22/09/2017 615.00p 619.50p 615.00p 619.50p 520
21/09/2017 606.00p 625.00p 606.00p 625.00p 196897
20/09/2017 606.00p 606.00p 606.00p 606.00p 702
19/09/2017 610.00p 622.25p 610.00p 622.25p 18733
18/09/2017 610.00p 610.00p 610.00p 610.00p 3478
15/09/2017 612.00p 628.00p 610.00p 628.00p 11084
14/09/2017 607.00p 620.00p 607.00p 620.00p 10085
13/09/2017 610.00p 620.00p 607.50p 614.00p 23311
12/09/2017 610.00p 615.00p 610.00p 615.00p 1031
11/09/2017 606.00p 633.50p 606.00p 633.50p 372
08/09/2017 610.00p 610.00p 605.00p 606.00p 1344
07/09/2017 608.50p 610.00p 608.00p 610.00p 1764
06/09/2017 624.00p 624.00p 608.00p 608.00p 415
05/09/2017 615.00p 616.00p 610.00p 610.00p 586
04/09/2017 608.00p 623.75p 608.00p 623.75p 17
01/09/2017 639.00p 639.00p 624.00p 624.00p 721
31/08/2017 639.00p 639.00p 639.00p 639.00p 601
30/08/2017 620.50p 620.50p 620.50p 620.50p 1416
29/08/2017 607.00p 639.50p 607.00p 639.50p 2349
25/08/2017 639.50p 640.00p 639.50p 640.00p 143
24/08/2017 611.50p 634.50p 607.00p 634.50p 632
23/08/2017 640.00p 640.00p 615.00p 635.00p 2245
22/08/2017 606.00p 606.00p 606.00p 606.00p 88
21/08/2017 620.00p 620.00p 620.00p 620.00p 686
18/08/2017 625.00p 630.00p 615.00p 615.50p 8188
17/08/2017 632.00p 645.00p 625.00p 632.25p 10950
16/08/2017 642.00p 649.00p 635.00p 649.00p 7647
15/08/2017 630.00p 659.50p 630.00p 654.50p 2071
14/08/2017 630.00p 654.50p 630.00p 645.00p 875
11/08/2017 660.00p 660.00p 625.00p 650.00p 9101
10/08/2017 666.50p 679.50p 660.00p 660.00p 9581
09/08/2017 666.50p 679.50p 666.50p 679.50p 597
08/08/2017 657.50p 660.00p 650.00p 650.00p 7130
07/08/2017 670.00p 670.00p 657.00p 660.00p 9461
04/08/2017 663.00p 673.00p 660.50p 670.00p 2011
03/08/2017 690.00p 690.00p 670.00p 680.00p 9906
02/08/2017 689.50p 690.00p 670.00p 675.00p 13195
01/08/2017 691.50p 691.50p 660.00p 667.50p 2087
31/07/2017 670.50p 689.50p 660.00p 689.50p 4784
28/07/2017 680.00p 692.00p 670.00p 670.00p 3583
27/07/2017 679.00p 679.00p 675.00p 675.00p 899
26/07/2017 695.00p 695.00p 675.00p 676.00p 1115
25/07/2017 676.50p 676.50p 676.00p 676.00p 59
24/07/2017 690.50p 702.50p 675.50p 695.00p 21890
21/07/2017 695.00p 708.50p 690.50p 696.00p 4346
20/07/2017 695.00p 695.00p 695.00p 695.00p 275
19/07/2017 680.00p 680.50p 680.00p 680.50p 5086
18/07/2017 708.50p 708.50p 687.50p 687.50p 851
17/07/2017 705.00p 705.00p 705.00p 705.00p 15
14/07/2017 690.50p 699.00p 690.50p 699.00p 1717
13/07/2017 689.50p 690.50p 680.00p 690.50p 10488
12/07/2017 689.50p 700.00p 680.00p 680.00p 8624
11/07/2017 689.00p 690.00p 681.25p 681.25p 1589
10/07/2017 687.50p 690.00p 678.00p 678.00p 4814
07/07/2017 684.50p 688.00p 660.00p 680.00p 13513
06/07/2017 684.50p 684.50p 668.00p 668.00p 4444
05/07/2017 655.00p 667.50p 655.00p 667.50p 4875
04/07/2017 630.00p 630.50p 625.00p 626.00p 8472
03/07/2017 639.50p 644.00p 625.00p 632.00p 9762
30/06/2017 610.00p 635.00p 610.00p 620.00p 6006
29/06/2017 580.00p 607.00p 570.00p 595.00p 17532
28/06/2017 576.00p 579.50p 550.00p 570.00p 29831
27/06/2017 605.00p 605.00p 572.00p 580.00p 22393
26/06/2017 610.00p 619.00p 595.00p 595.00p 4660
23/06/2017 625.00p 625.00p 610.00p 611.00p 17243
22/06/2017 635.00p 650.00p 625.00p 625.00p 3155
21/06/2017 638.50p 638.50p 630.00p 630.00p 3564
20/06/2017 656.00p 660.00p 630.50p 659.00p 1969
19/06/2017 630.00p 654.50p 630.00p 654.50p 1061
16/06/2017 660.00p 660.00p 630.50p 630.50p 104569
15/06/2017 659.50p 659.50p 633.23p 654.50p 11953
14/06/2017 660.00p 660.00p 635.00p 636.00p 19795
13/06/2017 660.00p 660.00p 642.50p 653.00p 26699
12/06/2017 639.50p 660.00p 635.50p 640.00p 26342
09/06/2017 660.00p 660.00p 635.50p 655.00p 9262
08/06/2017 670.00p 670.00p 644.20p 660.50p 7384
07/06/2017 660.00p 670.00p 640.50p 665.00p 26149
06/06/2017 660.00p 660.00p 640.50p 658.00p 32946
05/06/2017 660.00p 660.00p 640.00p 640.00p 16812
02/06/2017 650.00p 665.00p 638.13p 665.00p 15696
01/06/2017 650.00p 650.00p 625.74p 650.00p 18270
31/05/2017 649.50p 649.50p 623.34p 642.00p 15180
30/05/2017 640.00p 650.00p 623.00p 625.50p 25014
26/05/2017 612.50p 639.50p 612.50p 639.00p 38058
25/05/2017 630.00p 635.00p 612.00p 635.00p 143303
24/05/2017 627.50p 628.00p 621.50p 621.50p 5180
23/05/2017 630.00p 630.00p 615.50p 624.50p 10505
22/05/2017 626.00p 628.00p 617.50p 626.00p 18051
19/05/2017 644.50p 644.50p 612.00p 639.00p 14435
18/05/2017 625.00p 644.00p 625.00p 625.00p 5606
17/05/2017 644.50p 644.50p 628.78p 642.00p 40178
16/05/2017 630.00p 649.50p 629.00p 630.50p 373954
15/05/2017 648.50p 648.50p 620.00p 638.00p 27816
12/05/2017 647.00p 647.00p 618.00p 644.00p 14148
11/05/2017 646.50p 649.00p 625.00p 635.00p 10017
10/05/2017 644.50p 647.00p 621.84p 638.00p 34895
09/05/2017 616.00p 632.00p 616.00p 616.00p 13811
08/05/2017 644.50p 644.50p 621.30p 644.00p 56225
05/05/2017 625.50p 644.40p 615.00p 624.00p 35804
04/05/2017 642.50p 652.00p 630.00p 630.00p 14441
03/05/2017 645.00p 672.00p 645.00p 659.50p 26064
02/05/2017 650.50p 668.00p 650.00p 668.00p 24904
28/04/2017 675.50p 675.50p 651.00p 672.00p 24264
27/04/2017 665.50p 677.00p 660.12p 677.00p 15641
26/04/2017 657.00p 673.00p 655.50p 657.00p 12267
25/04/2017 679.00p 679.00p 660.00p 679.00p 213531
24/04/2017 667.00p 675.00p 655.00p 665.00p 17077
21/04/2017 674.00p 674.00p 659.14p 660.00p 11038
20/04/2017 674.00p 674.00p 651.00p 667.50p 392108
19/04/2017 675.00p 675.00p 659.50p 670.00p 385820
18/04/2017 674.50p 674.50p 658.92p 665.00p 21056
13/04/2017 674.00p 674.00p 660.00p 665.50p 217025
12/04/2017 673.00p 674.00p 651.60p 660.50p 6956
11/04/2017 690.00p 690.00p 651.00p 674.00p 532582
10/04/2017 665.00p 684.00p 665.00p 665.00p 16234
07/04/2017 695.00p 695.00p 672.50p 672.50p 19026
06/04/2017 672.00p 689.45p 665.00p 665.00p 34943
05/04/2017 668.00p 695.00p 663.71p 689.50p 54848
04/04/2017 655.00p 660.05p 642.50p 656.00p 21282
03/04/2017 643.00p 655.00p 630.00p 649.50p 22034
31/03/2017 655.00p 655.00p 636.50p 644.50p 16845
30/03/2017 645.00p 647.58p 625.50p 628.00p 18691
29/03/2017 625.50p 645.00p 625.50p 625.50p 17476
28/03/2017 638.50p 642.90p 625.00p 625.00p 26656

*Close Price adjusted for both dividends and splits