MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
27/03/2017 630.50p 646.44p 630.50p 638.50p 13018
24/03/2017 641.50p 645.00p 625.00p 641.50p 24409
23/03/2017 630.00p 643.50p 630.00p 641.50p 14238
22/03/2017 650.00p 658.00p 628.36p 641.50p 22545
21/03/2017 625.00p 660.00p 616.25p 659.00p 62608
20/03/2017 625.00p 625.00p 614.55p 618.50p 17828
17/03/2017 618.00p 631.00p 610.00p 631.00p 20352
16/03/2017 605.50p 616.00p 605.50p 610.00p 8833
15/03/2017 610.50p 622.00p 608.51p 610.50p 15481
14/03/2017 625.00p 625.00p 606.00p 606.00p 15162
13/03/2017 603.00p 624.50p 603.00p 603.00p 24471
10/03/2017 605.00p 616.10p 602.00p 612.50p 30603
09/03/2017 619.00p 619.00p 598.50p 619.00p 14556
08/03/2017 600.50p 615.00p 600.00p 609.00p 20807
07/03/2017 619.00p 619.00p 607.16p 619.00p 12173
06/03/2017 604.00p 621.36p 600.50p 604.00p 15560
03/03/2017 586.00p 620.00p 586.00p 602.50p 32401
02/03/2017 595.00p 605.00p 585.00p 590.50p 167694
01/03/2017 593.00p 594.81p 570.50p 593.00p 19507
28/02/2017 588.00p 594.81p 580.00p 580.00p 19663
27/02/2017 581.00p 595.00p 575.00p 588.50p 30824
24/02/2017 569.50p 581.00p 564.42p 581.00p 54012
23/02/2017 555.00p 568.22p 555.00p 560.00p 130927
22/02/2017 550.50p 569.50p 550.00p 550.00p 5747
21/02/2017 564.50p 570.00p 550.07p 570.00p 24550
20/02/2017 545.00p 563.13p 545.00p 545.00p 4086
17/02/2017 557.50p 569.50p 550.00p 550.00p 10937
16/02/2017 563.13p 563.13p 557.25p 557.25p 484
15/02/2017 569.50p 569.50p 545.00p 545.00p 5864
14/02/2017 545.00p 563.13p 545.00p 545.00p 9566
13/02/2017 545.00p 563.13p 545.00p 545.00p 17134
10/02/2017 564.50p 564.50p 551.13p 552.50p 9249
09/02/2017 545.00p 562.00p 545.00p 545.00p 3486
08/02/2017 545.00p 565.00p 545.00p 553.00p 1108058
07/02/2017 545.00p 557.25p 545.00p 557.25p 8826
06/02/2017 546.47p 565.00p 545.60p 557.25p 13521
03/02/2017 553.50p 553.50p 546.50p 553.50p 2939
02/02/2017 545.00p 557.25p 545.00p 557.25p 5606
01/02/2017 545.00p 552.00p 545.00p 545.00p 3364
31/01/2017 545.00p 552.00p 545.00p 545.00p 5995
30/01/2017 545.00p 553.00p 545.00p 545.00p 8303
27/01/2017 569.50p 569.50p 545.00p 545.00p 9580
26/01/2017 546.00p 554.80p 545.25p 546.00p 2327
25/01/2017 550.00p 552.45p 545.00p 546.00p 16351
24/01/2017 550.50p 559.05p 550.00p 550.00p 1414
23/01/2017 560.50p 568.00p 550.00p 550.00p 17027
20/01/2017 561.00p 567.50p 560.00p 560.00p 15263
19/01/2017 560.50p 569.00p 560.50p 560.50p 1652
18/01/2017 561.00p 567.00p 561.00p 561.00p 3805
17/01/2017 570.00p 570.00p 561.00p 563.00p 12325
16/01/2017 570.00p 579.50p 560.50p 572.50p 82637
13/01/2017 562.00p 574.19p 562.00p 565.00p 6302
12/01/2017 569.50p 570.87p 560.50p 560.50p 14981
11/01/2017 571.50p 573.66p 561.50p 561.50p 31947
10/01/2017 561.50p 573.66p 561.50p 561.50p 2380
09/01/2017 560.50p 573.80p 560.50p 565.00p 18985
06/01/2017 544.49p 560.00p 538.58p 549.50p 18326
05/01/2017 535.50p 557.63p 535.50p 541.00p 3935
04/01/2017 535.00p 555.66p 531.25p 535.00p 13941
03/01/2017 545.00p 559.79p 531.51p 542.00p 17334
30/12/2016 545.00p 559.79p 545.00p 545.00p 6013
29/12/2016 570.00p 575.00p 540.30p 550.00p 7444
28/12/2016 550.00p 570.00p 541.52p 555.00p 16529
23/12/2016 562.00p 570.00p 553.00p 556.00p 2730
22/12/2016 562.00p 569.00p 553.75p 562.00p 3168
21/12/2016 579.50p 579.50p 550.00p 550.00p 4151
20/12/2016 565.50p 580.00p 553.75p 562.50p 13706
19/12/2016 588.00p 588.00p 565.00p 565.00p 13340

*Close Price adjusted for both dividends and splits