MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/11/2014 334.75p 335.00p 330.00p 335.00p 1053
17/11/2014 325.00p 329.00p 325.00p 325.00p 0
14/11/2014 325.00p 329.00p 328.75p 329.00p 0
13/11/2014 325.00p 334.00p 325.00p 328.75p 13690
12/11/2014 337.75p 337.75p 325.99p 335.00p 1690
11/11/2014 330.25p 330.25p 325.00p 325.00p 6581
10/11/2014 330.00p 331.90p 330.00p 331.00p 11835
07/11/2014 334.00p 334.44p 330.00p 334.00p 4115
06/11/2014 335.00p 338.97p 330.00p 330.00p 13848
05/11/2014 336.37p 337.75p 336.37p 337.37p 1746
04/11/2014 337.00p 339.00p 334.00p 334.00p 25057
03/11/2014 349.75p 349.75p 338.75p 338.75p 16117
31/10/2014 345.00p 349.00p 340.49p 349.00p 9366
30/10/2014 337.75p 337.75p 334.00p 334.00p 2650
29/10/2014 338.00p 338.00p 334.50p 335.75p 17010
28/10/2014 337.00p 341.56p 325.57p 329.75p 9206
27/10/2014 340.50p 343.75p 340.00p 340.00p 21348
24/10/2014 349.75p 350.05p 340.00p 340.00p 6621
23/10/2014 345.00p 345.00p 340.00p 340.00p 12402
22/10/2014 343.72p 350.92p 343.72p 348.13p 3500
21/10/2014 341.92p 347.62p 341.92p 347.62p 1695
20/10/2014 350.00p 352.25p 340.00p 345.00p 15733
17/10/2014 355.00p 355.00p 340.00p 340.00p 28966
16/10/2014 362.00p 362.07p 345.00p 350.00p 31249
15/10/2014 370.00p 370.00p 367.50p 367.50p 2657
14/10/2014 369.25p 369.37p 367.00p 369.37p 770
13/10/2014 365.25p 373.40p 365.00p 367.00p 18162
10/10/2014 377.75p 377.75p 365.94p 377.75p 13821
09/10/2014 370.00p 373.56p 370.00p 370.50p 10877
08/10/2014 382.00p 382.00p 365.00p 372.00p 5497
07/10/2014 382.00p 382.00p 368.75p 371.75p 7264
06/10/2014 373.50p 376.83p 370.55p 374.00p 6066
03/10/2014 380.25p 390.00p 370.00p 370.00p 21954
02/10/2014 381.00p 384.75p 380.00p 382.50p 8603
01/10/2014 385.00p 388.50p 381.00p 388.50p 5403
30/09/2014 391.25p 399.75p 386.05p 393.50p 22817
29/09/2014 395.00p 398.75p 390.00p 390.00p 27046
26/09/2014 372.25p 391.01p 372.00p 387.00p 20702
25/09/2014 379.75p 387.00p 377.75p 387.00p 19122
24/09/2014 383.75p 384.50p 370.00p 370.00p 2865
23/09/2014 384.00p 384.00p 378.13p 378.13p 37
22/09/2014 383.25p 384.44p 378.00p 378.00p 3367
19/09/2014 374.75p 383.15p 371.66p 373.50p 14308
18/09/2014 382.75p 383.61p 380.50p 380.50p 2519
17/09/2014 375.25p 384.50p 370.00p 376.00p 18105
16/09/2014 387.75p 390.00p 382.38p 385.00p 10312
15/09/2014 384.00p 388.00p 380.56p 388.00p 3777
12/09/2014 369.75p 384.00p 369.75p 384.00p 15602
11/09/2014 360.00p 370.00p 360.00p 370.00p 4371
10/09/2014 356.50p 363.75p 350.00p 363.75p 102699
09/09/2014 357.50p 357.50p 350.00p 352.00p 7848
08/09/2014 357.50p 358.00p 351.19p 358.00p 2539
05/09/2014 354.75p 355.00p 346.50p 355.00p 9745
04/09/2014 348.00p 352.00p 346.39p 348.00p 2927
03/09/2014 350.00p 355.00p 346.66p 352.00p 10201
02/09/2014 346.50p 348.50p 346.50p 348.50p 7222
01/09/2014 349.21p 349.21p 347.00p 348.50p 1613
29/08/2014 348.00p 348.16p 345.88p 347.00p 1675
28/08/2014 347.38p 347.38p 345.88p 345.88p 295
27/08/2014 348.00p 349.00p 343.24p 346.25p 18513
26/08/2014 345.00p 348.75p 343.50p 346.00p 12509
22/08/2014 347.29p 347.38p 341.02p 346.25p 10346
21/08/2014 349.00p 349.00p 344.88p 344.88p 0
20/08/2014 349.00p 349.00p 349.00p 349.00p 594
19/08/2014 340.56p 347.25p 340.56p 345.50p 3500
18/08/2014 344.50p 345.00p 342.69p 345.00p 1762
15/08/2014 331.42p 346.00p 331.42p 342.50p 2044
14/08/2014 344.19p 344.19p 330.00p 339.12p 1000
13/08/2014 334.75p 340.00p 330.00p 330.00p 22224
12/08/2014 340.25p 345.37p 340.00p 343.50p 15417
11/08/2014 340.00p 343.03p 336.00p 336.00p 1880
08/08/2014 355.00p 355.00p 322.35p 335.00p 43187
07/08/2014 362.50p 362.50p 355.00p 355.00p 31252
06/08/2014 365.50p 366.32p 363.00p 363.00p 2457
05/08/2014 371.75p 373.00p 365.00p 365.00p 11505
04/08/2014 374.25p 374.25p 360.00p 370.25p 1000
01/08/2014 370.00p 376.00p 360.00p 360.00p 9572
31/07/2014 381.75p 381.75p 376.00p 376.00p 0
30/07/2014 381.75p 381.75p 376.13p 376.13p 3033
29/07/2014 381.75p 381.75p 375.00p 376.00p 268297
28/07/2014 379.75p 379.75p 375.00p 375.00p 38
25/07/2014 375.25p 379.75p 375.00p 375.00p 1340
24/07/2014 375.25p 379.75p 375.00p 375.13p 7098
23/07/2014 380.25p 382.50p 375.00p 375.00p 18418
22/07/2014 384.75p 384.75p 380.52p 382.50p 1096
21/07/2014 385.00p 389.75p 380.00p 380.00p 12618
18/07/2014 394.75p 394.75p 385.82p 386.00p 2725
17/07/2014 393.75p 393.75p 385.58p 391.50p 970
16/07/2014 386.00p 387.75p 386.00p 387.75p 10147
15/07/2014 385.97p 390.42p 385.97p 389.88p 3400
14/07/2014 399.50p 403.06p 393.00p 398.00p 2646
11/07/2014 399.75p 399.75p 391.00p 398.00p 2575
10/07/2014 391.00p 398.66p 390.00p 391.00p 10857
09/07/2014 395.25p 399.75p 390.00p 390.00p 14980
08/07/2014 395.73p 402.54p 395.73p 397.50p 4446
07/07/2014 407.65p 407.65p 395.00p 402.50p 1460
04/07/2014 404.75p 404.75p 395.00p 395.00p 9140
03/07/2014 401.00p 406.13p 398.76p 400.00p 35691
02/07/2014 379.75p 380.00p 374.13p 380.00p 7142
01/07/2014 376.45p 376.45p 373.75p 374.13p 0
30/06/2014 376.45p 376.45p 373.75p 373.75p 350
27/06/2014 379.25p 379.50p 370.45p 374.25p 0
26/06/2014 379.25p 379.50p 370.45p 373.13p 0
25/06/2014 379.25p 379.50p 370.45p 379.50p 5865
24/06/2014 380.75p 380.75p 368.00p 373.62p 973
23/06/2014 377.00p 377.00p 368.00p 368.00p 888
20/06/2014 377.75p 382.75p 368.75p 382.75p 6833
19/06/2014 379.75p 379.75p 365.00p 368.75p 11651
18/06/2014 374.25p 378.00p 373.87p 378.00p 2700
17/06/2014 370.75p 375.00p 370.75p 375.00p 18390
16/06/2014 370.00p 374.08p 370.00p 370.00p 9824
13/06/2014 370.00p 374.04p 370.00p 372.62p 8276
12/06/2014 380.75p 380.75p 373.00p 373.00p 3235
11/06/2014 380.00p 380.00p 375.00p 375.00p 3094
10/06/2014 380.75p 380.75p 375.00p 375.00p 501
09/06/2014 375.25p 378.83p 375.00p 375.00p 2644
06/06/2014 375.25p 376.75p 375.00p 375.00p 1258
05/06/2014 375.00p 378.82p 375.00p 375.00p 7439
04/06/2014 375.50p 382.12p 375.50p 382.12p 1980
03/06/2014 377.25p 386.50p 375.00p 375.00p 4456
02/06/2014 378.05p 389.50p 378.05p 386.50p 3266
30/05/2014 385.00p 390.00p 385.00p 390.00p 13579
29/05/2014 382.56p 382.56p 376.65p 380.00p 1986
28/05/2014 390.38p 390.38p 378.10p 380.00p 14379
27/05/2014 390.18p 390.18p 385.25p 387.50p 8949
23/05/2014 391.73p 392.50p 387.50p 387.50p 0
22/05/2014 391.73p 392.50p 387.50p 387.50p 1000
21/05/2014 392.00p 394.75p 390.00p 392.50p 14080
20/05/2014 388.75p 394.75p 387.00p 394.75p 12836
19/05/2014 377.00p 384.75p 375.00p 380.00p 26011
16/05/2014 380.25p 389.75p 377.44p 379.50p 12466
15/05/2014 380.00p 394.62p 380.00p 380.00p 879
14/05/2014 392.41p 394.50p 392.41p 394.50p 1227
13/05/2014 398.75p 399.00p 385.00p 399.00p 11735
12/05/2014 385.25p 389.01p 385.00p 385.00p 262
09/05/2014 385.00p 400.00p 382.72p 387.50p 0
08/05/2014 385.00p 400.00p 382.72p 385.00p 5955
07/05/2014 380.00p 400.00p 380.00p 400.00p 19335
06/05/2014 394.75p 394.75p 380.00p 380.00p 1182
02/05/2014 392.53p 392.60p 384.92p 387.50p 1497
01/05/2014 391.37p 395.00p 390.00p 390.00p 2021
30/04/2014 393.00p 395.00p 383.43p 395.00p 10859
29/04/2014 377.46p 390.00p 377.46p 386.50p 703
28/04/2014 390.00p 390.00p 377.68p 390.00p 1523
25/04/2014 381.61p 382.50p 377.50p 382.50p 2000
24/04/2014 372.38p 389.50p 372.38p 377.50p 2331
23/04/2014 389.50p 389.50p 372.40p 389.50p 14198
22/04/2014 386.31p 386.31p 378.91p 382.50p 1563
17/04/2014 383.19p 384.00p 383.19p 384.00p 260
16/04/2014 373.47p 381.00p 373.47p 381.00p 1414
15/04/2014 370.00p 372.47p 370.00p 370.00p 2633
14/04/2014 371.00p 375.25p 371.00p 371.00p 10039
11/04/2014 375.00p 384.75p 371.50p 375.25p 16898
10/04/2014 375.50p 380.00p 375.00p 375.00p 11800
09/04/2014 376.25p 387.07p 376.00p 376.00p 2857
08/04/2014 386.00p 398.43p 377.25p 380.50p 9000
07/04/2014 404.75p 404.75p 390.00p 390.00p 4498
04/04/2014 393.25p 403.60p 393.25p 399.13p 12967
03/04/2014 395.00p 400.00p 395.00p 400.00p 6487
02/04/2014 399.00p 405.00p 399.00p 400.00p 0
01/04/2014 399.00p 405.00p 399.00p 399.00p 3984
31/03/2014 405.00p 405.00p 399.00p 405.00p 1722
28/03/2014 400.25p 401.18p 400.25p 400.25p 1028
27/03/2014 393.75p 394.00p 393.75p 394.00p 30
26/03/2014 395.00p 403.80p 395.00p 395.00p 4496
25/03/2014 402.00p 402.00p 397.62p 402.00p 1789
24/03/2014 392.25p 400.58p 392.00p 395.25p 4475
21/03/2014 390.00p 402.00p 390.00p 392.00p 35404
20/03/2014 395.00p 403.25p 392.27p 403.25p 1037

*Close Price adjusted for both dividends and splits