MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/09/2015 430.00p 438.00p 427.50p 427.50p 1433
03/09/2015 435.25p 442.50p 427.50p 427.50p 9724
02/09/2015 433.00p 440.00p 430.50p 440.00p 4579
01/09/2015 430.00p 435.00p 425.00p 427.50p 43857
28/08/2015 442.00p 443.50p 437.00p 437.00p 3711
27/08/2015 440.00p 440.00p 436.63p 436.63p 9876
26/08/2015 430.00p 440.00p 430.00p 439.50p 1820
25/08/2015 435.00p 440.00p 426.60p 440.00p 21970
24/08/2015 440.00p 446.30p 420.00p 420.00p 73690
21/08/2015 452.00p 454.00p 445.00p 453.00p 26087
20/08/2015 450.18p 450.18p 447.00p 448.50p 5612
19/08/2015 452.00p 452.00p 445.00p 452.00p 26290
18/08/2015 452.00p 452.00p 445.00p 448.37p 206921
17/08/2015 440.72p 448.40p 440.00p 446.25p 1491
14/08/2015 449.75p 450.00p 440.00p 440.00p 2846
13/08/2015 449.75p 449.75p 440.82p 445.13p 4307
12/08/2015 440.00p 448.40p 440.00p 440.00p 9585
11/08/2015 450.00p 450.00p 447.50p 447.50p 2738
10/08/2015 449.80p 449.80p 442.00p 447.50p 2822
07/08/2015 440.84p 446.62p 440.84p 444.62p 689
06/08/2015 449.28p 449.28p 446.62p 446.62p 452
05/08/2015 440.00p 449.80p 440.00p 440.00p 2238
04/08/2015 440.84p 447.00p 440.84p 447.00p 1584
03/08/2015 450.50p 450.50p 449.38p 449.38p 7066
31/07/2015 449.50p 454.00p 442.85p 454.00p 122286
30/07/2015 440.00p 445.00p 435.25p 445.00p 4854
29/07/2015 445.00p 451.66p 442.78p 445.00p 17847
28/07/2015 445.00p 451.48p 445.00p 445.00p 9117
27/07/2015 448.00p 451.90p 447.95p 448.00p 26527
24/07/2015 448.00p 458.00p 448.00p 448.00p 2816
23/07/2015 458.00p 458.00p 448.00p 458.00p 10808
22/07/2015 457.00p 457.00p 450.50p 457.00p 3835
21/07/2015 459.00p 460.00p 450.75p 457.00p 10446
20/07/2015 459.00p 459.00p 450.88p 454.00p 11276
17/07/2015 450.50p 450.72p 450.00p 450.00p 3107
16/07/2015 450.25p 459.63p 450.00p 452.00p 8031
15/07/2015 455.00p 458.40p 450.00p 455.00p 22678
14/07/2015 454.50p 454.50p 451.00p 451.00p 4935
13/07/2015 459.00p 459.00p 450.00p 450.00p 91082
10/07/2015 457.00p 457.00p 445.00p 450.00p 55789
09/07/2015 454.95p 454.95p 450.00p 452.00p 13150
08/07/2015 459.00p 459.00p 450.00p 450.00p 152774
07/07/2015 459.00p 459.00p 450.00p 450.00p 14071
06/07/2015 450.00p 461.10p 450.00p 453.00p 15199
03/07/2015 450.00p 465.00p 450.00p 465.00p 5155
02/07/2015 450.00p 463.00p 450.00p 463.00p 6410
01/07/2015 449.00p 462.00p 447.65p 460.00p 58178
30/06/2015 436.00p 446.01p 436.00p 436.00p 4464
29/06/2015 440.00p 445.00p 440.00p 445.00p 9879
26/06/2015 442.00p 448.19p 442.00p 446.00p 5388
25/06/2015 449.00p 449.75p 442.44p 444.88p 11332
24/06/2015 450.00p 451.00p 442.50p 450.00p 45221
23/06/2015 440.00p 446.00p 437.60p 445.00p 14095
22/06/2015 435.00p 445.00p 431.13p 445.00p 2116572
19/06/2015 430.00p 430.00p 415.00p 423.50p 53711
18/06/2015 430.00p 430.00p 418.02p 430.00p 2355
17/06/2015 425.00p 430.00p 420.00p 425.00p 16047
16/06/2015 430.00p 430.00p 412.25p 420.00p 21037
15/06/2015 423.00p 425.00p 419.00p 421.00p 494
12/06/2015 420.25p 425.88p 418.00p 425.00p 9199
11/06/2015 430.00p 430.00p 422.60p 430.00p 3772
10/06/2015 430.00p 430.00p 420.00p 430.00p 19684
09/06/2015 430.00p 430.00p 422.60p 430.00p 5055
08/06/2015 425.00p 429.58p 412.50p 426.50p 841712
05/06/2015 414.00p 420.00p 411.50p 420.00p 28596
04/06/2015 411.50p 413.00p 408.00p 412.00p 12275
03/06/2015 412.50p 412.50p 408.50p 408.50p 8621
02/06/2015 412.50p 412.70p 411.10p 412.50p 2149
01/06/2015 412.50p 413.20p 411.00p 412.50p 12430
29/05/2015 412.50p 413.40p 410.00p 412.50p 2528
28/05/2015 412.50p 413.80p 412.50p 412.50p 2493
27/05/2015 418.50p 418.50p 410.00p 412.50p 22866
26/05/2015 424.00p 428.00p 418.50p 418.50p 8319
22/05/2015 424.00p 429.50p 422.80p 424.00p 10360
21/05/2015 422.50p 430.00p 421.00p 424.00p 14085
20/05/2015 417.50p 431.00p 416.00p 422.50p 24218
19/05/2015 407.50p 424.90p 407.50p 417.50p 41926
18/05/2015 407.50p 411.07p 407.00p 407.50p 12141
15/05/2015 395.00p 409.00p 395.00p 407.50p 70669
14/05/2015 388.50p 388.50p 385.30p 388.50p 1134
13/05/2015 392.50p 392.70p 385.00p 388.50p 23388
12/05/2015 392.50p 392.50p 392.26p 392.50p 518
11/05/2015 392.50p 392.90p 392.25p 392.50p 7947
08/05/2015 385.00p 397.50p 383.00p 392.50p 38762
07/05/2015 388.50p 390.00p 385.00p 385.00p 17229
06/05/2015 391.00p 392.00p 385.21p 392.00p 5021
05/05/2015 391.00p 398.00p 390.20p 398.00p 8529
01/05/2015 391.00p 391.39p 390.25p 391.00p 2525
30/04/2015 391.00p 391.39p 390.00p 391.00p 14224
29/04/2015 391.00p 391.40p 390.25p 391.00p 7792
28/04/2015 391.00p 391.75p 390.00p 391.00p 152448
27/04/2015 391.00p 391.00p 390.25p 391.00p 5333
24/04/2015 391.00p 392.00p 390.20p 391.00p 10331
23/04/2015 391.00p 391.00p 390.20p 391.00p 4668
22/04/2015 391.00p 391.00p 382.25p 382.25p 4434
21/04/2015 392.50p 392.50p 390.00p 391.00p 23030
20/04/2015 392.50p 392.50p 389.57p 392.50p 5051
17/04/2015 395.00p 395.00p 390.00p 392.50p 57220
16/04/2015 395.00p 395.00p 392.50p 395.00p 6250
15/04/2015 395.00p 397.00p 392.00p 395.00p 24591
14/04/2015 395.00p 397.00p 395.00p 395.00p 22782
13/04/2015 402.50p 403.50p 395.00p 395.00p 13449
10/04/2015 405.00p 407.00p 400.50p 402.50p 17601
09/04/2015 405.00p 410.17p 400.00p 405.00p 37890
08/04/2015 405.00p 405.00p 400.10p 405.00p 14007
07/04/2015 405.00p 405.00p 401.00p 405.00p 3535
02/04/2015 407.50p 407.50p 401.00p 402.50p 6629
01/04/2015 407.50p 409.00p 402.00p 407.50p 17159
31/03/2015 402.50p 409.99p 400.00p 405.50p 26912
30/03/2015 402.50p 409.00p 402.50p 402.50p 10962
27/03/2015 402.50p 407.45p 402.50p 402.50p 15516
26/03/2015 402.50p 407.45p 402.50p 402.50p 12450
25/03/2015 405.00p 409.00p 400.00p 402.50p 12439
24/03/2015 401.00p 409.00p 401.00p 405.00p 47948
23/03/2015 398.50p 402.00p 398.50p 401.00p 22530
20/03/2015 398.50p 402.00p 390.00p 390.00p 12431
19/03/2015 392.50p 405.00p 392.50p 398.50p 39457
18/03/2015 388.50p 399.90p 385.00p 392.50p 15354
17/03/2015 382.50p 394.50p 380.00p 388.50p 11704
16/03/2015 385.00p 390.00p 379.50p 385.00p 17915
13/03/2015 376.00p 385.00p 376.00p 380.63p 22555
12/03/2015 378.75p 378.75p 373.87p 376.50p 18538
11/03/2015 373.00p 377.00p 367.44p 374.75p 25589
10/03/2015 373.00p 373.00p 366.24p 370.25p 33582
09/03/2015 370.00p 372.76p 362.35p 367.00p 39358
06/03/2015 369.25p 371.00p 358.61p 363.00p 24463
05/03/2015 360.25p 365.38p 354.00p 361.00p 18166
04/03/2015 364.00p 365.48p 361.20p 364.00p 11740
03/03/2015 356.25p 370.00p 356.25p 365.00p 25669
02/03/2015 355.25p 364.39p 345.71p 355.00p 396049
27/02/2015 366.00p 370.50p 362.00p 365.00p 10753
26/02/2015 374.25p 374.69p 366.50p 366.50p 8422
25/02/2015 380.00p 385.00p 369.00p 369.00p 44198
24/02/2015 371.04p 377.13p 371.04p 374.50p 5167
23/02/2015 368.25p 377.00p 368.00p 368.00p 14688
20/02/2015 375.00p 376.48p 370.25p 374.50p 19750
19/02/2015 373.08p 376.08p 369.75p 374.25p 15714
18/02/2015 370.50p 379.50p 367.37p 369.75p 25412
17/02/2015 370.00p 373.00p 370.00p 373.00p 3295
16/02/2015 382.75p 382.75p 371.42p 375.00p 11235
13/02/2015 381.75p 382.00p 375.81p 377.50p 17848
12/02/2015 375.00p 378.76p 373.13p 376.13p 6329
11/02/2015 377.53p 377.87p 372.00p 376.00p 4912
10/02/2015 370.25p 383.75p 370.25p 372.00p 21192
09/02/2015 380.98p 380.98p 372.95p 376.75p 3383
06/02/2015 382.75p 382.75p 370.00p 380.00p 27058
05/02/2015 383.75p 383.75p 373.00p 374.50p 12938
04/02/2015 380.87p 382.18p 378.50p 378.50p 4159
03/02/2015 382.18p 382.74p 374.83p 378.63p 28701
02/02/2015 375.00p 381.80p 369.94p 373.00p 18424
30/01/2015 363.00p 372.81p 363.00p 363.00p 5457
29/01/2015 370.00p 373.57p 366.16p 369.88p 23529
28/01/2015 370.00p 373.08p 361.50p 369.88p 15792
27/01/2015 365.00p 371.78p 357.00p 370.00p 69794
26/01/2015 350.00p 364.30p 346.67p 361.00p 148160
23/01/2015 354.00p 355.04p 347.00p 347.00p 122516
22/01/2015 349.50p 352.38p 346.88p 346.88p 39739
21/01/2015 347.00p 349.16p 345.02p 347.50p 10811
20/01/2015 349.00p 350.62p 347.21p 348.50p 13869
19/01/2015 355.25p 367.58p 348.50p 348.50p 10258
16/01/2015 355.00p 358.30p 355.00p 355.00p 10094
15/01/2015 363.00p 363.29p 355.00p 355.00p 4067
14/01/2015 365.25p 365.81p 365.25p 365.75p 3234
13/01/2015 370.00p 370.00p 365.25p 367.50p 23905
12/01/2015 365.00p 370.00p 365.00p 370.00p 11706
09/01/2015 369.75p 370.00p 365.00p 365.25p 8816
08/01/2015 362.62p 364.00p 360.00p 364.00p 6813
07/01/2015 360.00p 365.32p 360.00p 364.00p 2326
06/01/2015 361.16p 364.00p 360.00p 364.00p 25
05/01/2015 353.50p 364.50p 353.50p 360.00p 11375
02/01/2015 353.25p 362.89p 353.25p 360.50p 2446
31/12/2014 353.25p 358.61p 353.25p 357.00p 612
30/12/2014 367.75p 367.75p 355.64p 365.00p 2856
29/12/2014 362.90p 362.90p 355.43p 360.63p 3200
24/12/2014 360.25p 361.38p 355.43p 360.50p 2502
23/12/2014 362.89p 362.97p 355.00p 359.00p 46244
22/12/2014 368.00p 370.00p 355.46p 360.50p 94191
19/12/2014 365.00p 370.00p 361.50p 370.00p 22057
18/12/2014 357.00p 355.00p 355.00p 355.00p 0
17/12/2014 357.00p 365.90p 355.00p 355.00p 2266
16/12/2014 370.00p 370.00p 360.00p 360.00p 1733
15/12/2014 357.00p 357.00p 357.00p 357.00p 769
12/12/2014 358.00p 366.81p 358.00p 358.00p 2726
11/12/2014 360.25p 366.46p 360.00p 365.00p 3981
10/12/2014 370.00p 370.00p 360.50p 370.00p 3382
09/12/2014 370.50p 372.00p 360.00p 360.00p 4436
08/12/2014 371.25p 373.49p 363.50p 364.25p 7491
05/12/2014 365.00p 368.69p 365.00p 365.00p 478
04/12/2014 365.25p 365.25p 365.25p 365.25p 326
03/12/2014 370.50p 382.47p 367.62p 367.62p 18844
02/12/2014 385.00p 385.00p 374.35p 385.00p 3387
01/12/2014 384.00p 389.75p 375.01p 384.00p 24691
28/11/2014 351.25p 380.00p 351.25p 380.00p 46091
27/11/2014 339.75p 342.00p 338.00p 342.00p 5000
26/11/2014 338.59p 336.00p 335.00p 335.00p 0
25/11/2014 338.59p 336.00p 335.00p 336.00p 0
24/11/2014 338.59p 338.59p 335.00p 335.00p 650
21/11/2014 335.75p 337.00p 332.00p 337.00p 1818
20/11/2014 332.00p 335.00p 332.00p 335.00p 1000
19/11/2014 330.00p 336.00p 324.66p 336.00p 17186

*Close Price adjusted for both dividends and splits