MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/09/2011 103.00p 103.00p 101.50p 101.50p 0
19/09/2011 103.00p 103.00p 102.00p 102.00p 0
16/09/2011 103.00p 103.00p 103.00p 103.00p 54
15/09/2011 100.00p 100.00p 98.50p 100.00p 23490
14/09/2011 100.00p 100.00p 99.00p 99.00p 9301
13/09/2011 101.50p 102.50p 100.62p 102.50p 12750
12/09/2011 100.00p 101.00p 99.00p 101.00p 19526
09/09/2011 106.00p 106.00p 103.00p 103.00p 0
08/09/2011 106.00p 106.00p 103.50p 103.50p 141
07/09/2011 105.00p 105.00p 102.50p 102.50p 3629
06/09/2011 100.00p 102.50p 100.00p 102.50p 19000
05/09/2011 110.00p 110.00p 105.00p 105.00p 137
02/09/2011 110.00p 110.00p 105.62p 105.62p 146
01/09/2011 110.00p 110.00p 105.62p 105.62p 116
31/08/2011 100.75p 105.00p 100.75p 105.00p 1300
30/08/2011 105.00p 105.00p 100.75p 105.00p 0
26/08/2011 105.00p 105.00p 100.75p 102.50p 1246
25/08/2011 110.00p 110.00p 105.00p 105.00p 161
24/08/2011 110.00p 110.00p 105.00p 105.00p 161
23/08/2011 110.00p 110.00p 106.50p 106.50p 658
22/08/2011 105.00p 107.00p 104.96p 107.00p 4960
19/08/2011 105.00p 105.00p 100.25p 102.50p 4152
18/08/2011 107.00p 107.00p 103.50p 103.50p 336
17/08/2011 106.00p 106.00p 103.50p 103.50p 336
16/08/2011 100.00p 104.00p 100.00p 104.00p 0
15/08/2011 100.00p 104.00p 100.00p 104.00p 0
12/08/2011 100.00p 103.50p 100.00p 103.50p 2500
11/08/2011 106.00p 106.00p 100.00p 103.00p 1000
10/08/2011 101.50p 105.75p 99.75p 103.00p 148815
09/08/2011 107.00p 107.00p 101.66p 104.25p 3440
08/08/2011 102.55p 105.25p 102.55p 105.25p 179
05/08/2011 105.00p 106.62p 104.63p 106.62p 5020
04/08/2011 102.00p 104.63p 102.00p 103.50p 8438
03/08/2011 103.00p 106.62p 103.00p 106.62p 13000
02/08/2011 104.33p 106.50p 104.12p 106.50p 1623
01/08/2011 104.12p 106.50p 104.12p 106.50p 857
29/07/2011 106.25p 106.25p 103.00p 103.00p 1951
28/07/2011 103.00p 105.50p 103.00p 105.50p 13047
27/07/2011 103.00p 105.50p 103.00p 105.50p 0
26/07/2011 103.00p 103.00p 103.00p 103.00p 810
25/07/2011 104.00p 105.00p 101.50p 105.00p 20909
22/07/2011 105.52p 108.50p 105.52p 108.50p 1375
21/07/2011 108.00p 108.00p 105.00p 105.00p 13944
20/07/2011 105.87p 108.50p 105.87p 108.50p 200
19/07/2011 108.92p 109.50p 108.50p 109.50p 0
18/07/2011 108.92p 108.92p 108.50p 108.50p 6000
15/07/2011 107.00p 107.00p 105.00p 107.00p 34124
14/07/2011 108.48p 112.16p 108.48p 109.50p 0
13/07/2011 108.48p 112.16p 108.48p 110.00p 3620
12/07/2011 114.50p 114.50p 106.00p 108.00p 21340
11/07/2011 109.00p 111.50p 108.00p 108.00p 137736
08/07/2011 111.75p 111.75p 111.75p 111.75p 0
07/07/2011 108.00p 111.75p 107.00p 111.75p 0
06/07/2011 108.00p 108.00p 107.00p 107.00p 25560
05/07/2011 113.00p 113.00p 107.50p 107.50p 8896
04/07/2011 113.00p 113.50p 112.12p 113.37p 411589
01/07/2011 112.00p 114.30p 111.00p 114.00p 15430
30/06/2011 107.25p 110.00p 107.25p 110.00p 19914
29/06/2011 108.00p 110.50p 107.00p 109.50p 0
28/06/2011 108.00p 110.50p 107.00p 107.00p 11573
27/06/2011 108.00p 108.00p 106.00p 107.50p 15080
24/06/2011 108.00p 108.00p 106.50p 106.50p 4637
23/06/2011 108.75p 111.13p 105.00p 108.50p 89970
22/06/2011 110.00p 110.00p 108.12p 108.12p 1784
21/06/2011 108.00p 108.00p 105.25p 106.00p 72647
20/06/2011 109.00p 112.00p 107.00p 110.00p 32600
17/06/2011 102.00p 109.00p 99.25p 109.00p 981376
16/06/2011 101.00p 104.50p 99.25p 99.25p 174616
15/06/2011 105.00p 105.00p 100.50p 100.50p 486910
14/06/2011 99.25p 101.63p 99.00p 101.63p 756720
13/06/2011 102.00p 105.38p 99.00p 100.75p 116228
10/06/2011 105.00p 106.12p 100.80p 104.62p 138780
09/06/2011 111.00p 115.00p 105.00p 105.00p 43851
08/06/2011 119.75p 120.00p 115.00p 115.00p 0
07/06/2011 119.75p 120.00p 116.00p 116.00p 0
06/06/2011 119.75p 120.00p 119.75p 120.00p 820
03/06/2011 110.00p 116.00p 110.00p 116.00p 0
02/06/2011 110.00p 110.00p 110.00p 110.00p 450
01/06/2011 110.00p 117.40p 110.00p 110.00p 4107
31/05/2011 117.20p 117.20p 110.30p 114.00p 5784
27/05/2011 117.32p 117.32p 114.63p 114.63p 517
26/05/2011 111.25p 117.00p 111.25p 115.13p 240
25/05/2011 115.00p 116.00p 111.50p 111.50p 8695
24/05/2011 115.00p 115.50p 115.00p 115.00p 7545
23/05/2011 115.50p 115.50p 113.00p 113.00p 8387
20/05/2011 118.00p 122.50p 116.50p 116.50p 7720
19/05/2011 120.25p 120.50p 118.00p 118.00p 7670
18/05/2011 118.25p 127.00p 118.00p 118.00p 544
17/05/2011 125.00p 127.00p 125.00p 127.00p 3287
16/05/2011 125.00p 127.00p 125.00p 127.00p 7592
13/05/2011 124.75p 127.00p 123.00p 127.00p 2782
12/05/2011 119.22p 125.00p 119.22p 125.00p 10017
11/05/2011 123.00p 127.00p 120.50p 120.50p 12961
10/05/2011 125.00p 127.00p 122.00p 127.00p 7130
09/05/2011 118.00p 124.00p 115.00p 124.00p 12628
06/05/2011 107.00p 117.00p 107.00p 117.00p 20824
05/05/2011 109.50p 109.50p 109.19p 109.50p 3809
04/05/2011 112.00p 112.00p 111.53p 112.00p 7531
03/05/2011 116.00p 116.00p 112.00p 112.00p 3448
28/04/2011 112.00p 112.00p 110.00p 111.00p 3683
27/04/2011 111.57p 114.50p 111.57p 114.50p 0
26/04/2011 111.57p 114.50p 111.57p 114.50p 3506
21/04/2011 117.00p 117.00p 114.00p 114.00p 3337
20/04/2011 117.00p 117.00p 117.00p 117.00p 108
19/04/2011 117.00p 117.04p 112.00p 112.00p 2561
18/04/2011 112.00p 115.08p 112.00p 115.00p 2412
15/04/2011 115.00p 118.00p 112.00p 118.00p 5558
14/04/2011 112.00p 115.00p 112.00p 115.00p 271
13/04/2011 109.00p 114.36p 109.00p 113.50p 393082
12/04/2011 116.86p 116.86p 114.00p 114.00p 8493
11/04/2011 115.99p 115.99p 112.50p 113.50p 0
08/04/2011 115.99p 115.99p 112.50p 112.50p 4700
07/04/2011 116.00p 117.00p 114.00p 114.00p 14839
06/04/2011 110.00p 112.70p 110.00p 111.50p 2200
05/04/2011 111.05p 112.00p 107.05p 112.00p 7000
04/04/2011 115.00p 115.00p 107.22p 110.50p 2300
01/04/2011 108.00p 114.82p 108.00p 109.25p 11887
31/03/2011 108.00p 109.65p 106.00p 106.50p 10368
30/03/2011 108.00p 112.00p 108.00p 112.00p 1000
29/03/2011 108.00p 115.00p 108.00p 112.00p 0
28/03/2011 108.00p 115.00p 108.00p 115.00p 3127
25/03/2011 113.00p 113.00p 112.50p 113.00p 5996
24/03/2011 110.00p 114.50p 110.00p 114.50p 1890
23/03/2011 118.00p 118.00p 118.00p 118.00p 158
22/03/2011 115.37p 115.38p 114.00p 115.37p 7170
21/03/2011 118.00p 118.00p 110.00p 117.00p 6625
18/03/2011 112.00p 112.00p 110.00p 110.00p 14759
17/03/2011 112.00p 117.00p 112.00p 114.00p 6577
16/03/2011 110.00p 114.00p 110.00p 114.00p 3785
15/03/2011 120.00p 122.00p 110.00p 110.00p 19077
14/03/2011 115.00p 119.50p 115.00p 119.25p 0
11/03/2011 115.00p 119.50p 115.00p 119.50p 740
10/03/2011 121.00p 121.00p 118.31p 119.50p 0
09/03/2011 121.00p 121.00p 118.31p 119.50p 8764
08/03/2011 125.00p 125.00p 118.15p 119.50p 8814
07/03/2011 121.00p 121.50p 120.45p 121.50p 0
04/03/2011 121.00p 121.50p 120.45p 121.50p 34885
03/03/2011 122.00p 125.15p 118.00p 120.50p 15486
02/03/2011 130.50p 130.50p 126.50p 126.50p 8033
01/03/2011 128.00p 131.00p 123.53p 131.00p 10411
28/02/2011 125.00p 125.00p 124.50p 124.50p 3000
25/02/2011 131.00p 131.00p 127.00p 127.00p 4040
24/02/2011 126.50p 128.00p 126.50p 128.00p 0
23/02/2011 126.50p 127.00p 126.50p 127.00p 1000
22/02/2011 133.50p 133.50p 125.00p 125.00p 22199
21/02/2011 143.00p 143.00p 136.44p 138.50p 5400
18/02/2011 147.00p 149.99p 138.00p 141.50p 12922
17/02/2011 138.00p 148.24p 138.00p 143.62p 24700
16/02/2011 129.75p 137.00p 129.75p 130.00p 25467
15/02/2011 122.00p 128.00p 121.55p 124.00p 54649
14/02/2011 125.00p 126.00p 122.00p 122.00p 37545
11/02/2011 120.00p 124.00p 118.50p 118.50p 17478
10/02/2011 115.25p 118.00p 115.25p 117.50p 1807
09/02/2011 118.19p 120.50p 117.50p 117.50p 0
08/02/2011 118.19p 120.50p 118.19p 120.50p 0
07/02/2011 118.19p 119.00p 118.19p 119.00p 2180
04/02/2011 122.50p 122.50p 120.50p 120.50p 8457
03/02/2011 118.00p 118.25p 118.00p 118.25p 0
02/02/2011 118.00p 118.25p 118.00p 118.25p 0
01/02/2011 118.00p 118.25p 118.00p 118.25p 4000
31/01/2011 119.00p 120.69p 119.00p 119.00p 104
28/01/2011 115.00p 120.50p 115.00p 115.00p 14406
27/01/2011 115.00p 115.00p 110.25p 113.50p 5800
26/01/2011 121.50p 121.50p 115.32p 121.50p 979
25/01/2011 120.00p 120.38p 114.34p 116.00p 16743
24/01/2011 124.00p 124.53p 121.50p 121.50p 3000
21/01/2011 122.50p 124.00p 122.50p 124.00p 0
20/01/2011 122.00p 122.50p 122.00p 122.50p 0
19/01/2011 122.00p 125.00p 119.00p 122.00p 17034
18/01/2011 122.00p 127.96p 122.00p 122.50p 4980
17/01/2011 127.00p 127.00p 122.00p 124.50p 15370
14/01/2011 120.00p 122.00p 120.00p 122.00p 0
13/01/2011 120.00p 122.00p 120.00p 122.00p 3000
12/01/2011 128.00p 130.00p 125.00p 125.00p 0
11/01/2011 128.00p 130.00p 125.00p 125.00p 4730
10/01/2011 120.00p 130.40p 120.00p 125.00p 11724
07/01/2011 135.00p 135.00p 125.55p 127.00p 9935
06/01/2011 136.00p 136.00p 130.00p 130.00p 18791
05/01/2011 138.00p 138.00p 138.00p 138.00p 44
04/01/2011 130.50p 136.65p 130.50p 134.75p 3000
31/12/2010 135.00p 135.00p 127.44p 130.50p 1904
30/12/2010 135.00p 135.00p 126.88p 130.50p 5187
29/12/2010 133.00p 133.00p 128.00p 129.00p 14000
24/12/2010 135.00p 135.00p 131.50p 131.50p 600
23/12/2010 132.00p 135.00p 131.22p 135.00p 6747
22/12/2010 130.00p 137.00p 125.00p 137.00p 19591
21/12/2010 130.00p 130.00p 126.00p 126.00p 2000
20/12/2010 130.00p 130.00p 127.50p 127.50p 4400
17/12/2010 130.00p 130.00p 126.60p 130.00p 9767
16/12/2010 120.00p 126.65p 120.00p 126.00p 781
15/12/2010 129.75p 129.75p 123.50p 123.50p 1200
14/12/2010 127.50p 129.75p 127.50p 129.75p 0
13/12/2010 125.00p 129.75p 125.00p 127.50p 3010
10/12/2010 117.00p 127.08p 115.00p 125.00p 31915
09/12/2010 118.50p 119.85p 118.50p 118.50p 2861
08/12/2010 117.00p 119.80p 115.50p 118.50p 8862
07/12/2010 120.00p 123.00p 115.00p 117.00p 54450
06/12/2010 130.00p 130.00p 123.00p 123.00p 52468
03/12/2010 125.00p 130.00p 121.00p 126.50p 26899
02/12/2010 122.00p 125.00p 122.00p 122.00p 12000

*Close Price adjusted for both dividends and splits