MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/12/2016 567.50p 585.75p 566.00p 566.00p 16581
15/12/2016 569.00p 581.13p 569.00p 569.00p 3799
14/12/2016 586.00p 586.00p 568.95p 584.00p 2491
13/12/2016 580.00p 588.00p 569.27p 588.00p 9323
12/12/2016 580.00p 580.00p 566.00p 570.00p 2677
09/12/2016 566.00p 579.00p 566.00p 579.00p 7806
08/12/2016 575.00p 585.00p 544.20p 570.00p 53880
07/12/2016 575.00p 593.50p 565.00p 583.00p 19413
06/12/2016 564.00p 575.00p 561.00p 575.00p 5843
05/12/2016 575.00p 575.00p 561.00p 574.00p 8742
02/12/2016 550.00p 570.00p 550.00p 560.00p 12907
01/12/2016 550.00p 568.80p 550.00p 550.00p 9087
30/11/2016 550.50p 570.00p 548.92p 560.00p 15214
29/11/2016 555.00p 565.00p 537.70p 565.00p 19396
28/11/2016 537.00p 552.00p 535.75p 546.00p 9763
25/11/2016 545.00p 554.00p 540.00p 542.00p 11431
24/11/2016 558.00p 570.00p 543.70p 569.00p 33180
23/11/2016 560.00p 580.00p 540.00p 580.00p 54206
22/11/2016 550.00p 550.00p 530.00p 545.00p 24341
21/11/2016 530.00p 538.50p 527.00p 530.00p 37271
18/11/2016 535.00p 544.00p 530.00p 538.25p 8341
17/11/2016 540.00p 548.00p 530.00p 535.50p 8516
16/11/2016 550.00p 551.44p 541.20p 550.00p 6656
15/11/2016 536.50p 560.00p 526.50p 546.50p 40625
14/11/2016 538.50p 538.50p 525.00p 538.50p 4196
11/11/2016 524.00p 534.00p 518.00p 521.50p 12387
10/11/2016 520.00p 535.00p 508.75p 526.75p 49140
09/11/2016 491.75p 509.00p 467.00p 500.00p 45710
08/11/2016 495.00p 509.00p 495.00p 500.00p 9210
07/11/2016 513.00p 522.00p 493.00p 497.00p 26653
04/11/2016 500.00p 510.00p 491.10p 498.00p 32667
03/11/2016 509.50p 515.00p 500.20p 501.00p 13488
02/11/2016 502.00p 510.00p 497.40p 500.00p 35554
01/11/2016 512.50p 512.50p 500.00p 505.00p 21198
31/10/2016 525.50p 525.50p 505.00p 509.00p 18836
28/10/2016 520.50p 524.00p 510.00p 524.00p 15373
27/10/2016 517.00p 524.00p 510.00p 520.50p 64685
26/10/2016 545.00p 545.00p 492.00p 519.00p 76550
25/10/2016 540.00p 543.75p 540.00p 540.00p 7809
24/10/2016 555.00p 555.00p 540.00p 540.00p 23222
21/10/2016 551.00p 556.00p 540.00p 556.00p 22590
20/10/2016 557.00p 557.00p 545.00p 556.00p 25391
19/10/2016 550.00p 558.00p 546.00p 556.00p 21647
18/10/2016 569.50p 579.00p 545.00p 546.00p 60530
17/10/2016 590.00p 590.00p 565.00p 565.00p 20929
14/10/2016 570.00p 580.00p 570.00p 578.00p 22091
13/10/2016 585.00p 585.00p 570.00p 570.00p 27933
12/10/2016 599.00p 599.00p 580.00p 583.00p 30246
11/10/2016 590.00p 595.97p 582.00p 589.50p 38196
10/10/2016 593.50p 596.44p 580.99p 585.00p 37737
07/10/2016 595.00p 603.50p 590.00p 592.00p 20743
06/10/2016 595.00p 599.00p 580.00p 580.00p 16702
05/10/2016 615.00p 615.00p 585.00p 585.00p 55045
04/10/2016 616.00p 616.00p 595.00p 595.00p 65504
03/10/2016 595.00p 614.00p 589.22p 603.00p 48317
30/09/2016 586.00p 595.30p 576.57p 590.00p 37884
29/09/2016 600.00p 608.00p 589.91p 602.50p 74532
28/09/2016 607.50p 620.00p 600.00p 600.00p 2042516
27/09/2016 602.50p 607.50p 596.42p 607.50p 46931
26/09/2016 596.50p 611.10p 595.00p 604.50p 57992
23/09/2016 585.00p 592.49p 576.51p 585.00p 6647
22/09/2016 592.00p 592.49p 569.55p 592.00p 19258
21/09/2016 591.50p 595.49p 572.00p 578.50p 8691
20/09/2016 591.50p 597.75p 578.00p 578.00p 12388
19/09/2016 600.00p 601.63p 581.38p 588.00p 7849
16/09/2016 595.00p 609.00p 571.37p 595.00p 83100
15/09/2016 570.00p 580.00p 570.00p 578.00p 7175
14/09/2016 600.00p 600.00p 570.00p 580.00p 56733
13/09/2016 575.00p 600.00p 575.00p 575.00p 3768
12/09/2016 580.00p 600.00p 575.00p 577.50p 15966
09/09/2016 600.00p 605.00p 576.50p 580.50p 13705
08/09/2016 570.00p 600.00p 570.00p 599.50p 11679
07/09/2016 570.00p 595.00p 570.00p 590.00p 5753
06/09/2016 581.50p 589.80p 570.00p 581.50p 11176
05/09/2016 590.00p 600.00p 573.51p 587.00p 8362
02/09/2016 575.50p 592.50p 571.00p 590.00p 16078
01/09/2016 590.00p 596.48p 580.00p 595.00p 13565
31/08/2016 545.00p 590.00p 545.00p 582.50p 24251
30/08/2016 537.00p 570.00p 537.00p 552.75p 14493
26/08/2016 538.50p 550.00p 531.50p 550.00p 5296
25/08/2016 545.00p 549.36p 538.25p 540.00p 9115
24/08/2016 539.60p 541.40p 531.12p 536.00p 12097
23/08/2016 545.00p 545.00p 526.00p 526.00p 14591
22/08/2016 520.50p 542.00p 520.50p 526.00p 6674
19/08/2016 537.00p 537.00p 525.00p 525.00p 8356
18/08/2016 530.00p 543.63p 525.00p 525.00p 5816
17/08/2016 543.63p 543.63p 530.40p 537.75p 3000
16/08/2016 550.00p 551.31p 530.50p 540.00p 17656
15/08/2016 534.00p 543.49p 527.00p 535.00p 14305
12/08/2016 525.00p 534.00p 514.50p 527.00p 11742
11/08/2016 525.00p 525.00p 517.75p 525.00p 17683
10/08/2016 524.50p 525.00p 503.50p 525.00p 7878
09/08/2016 525.00p 525.00p 500.00p 524.50p 15506
08/08/2016 515.50p 524.50p 507.00p 515.00p 11235
05/08/2016 507.00p 519.50p 501.67p 517.50p 8236
04/08/2016 517.50p 517.50p 504.00p 509.75p 2439
03/08/2016 519.50p 520.00p 500.20p 519.00p 4951
02/08/2016 500.50p 505.50p 500.00p 502.00p 8207
01/08/2016 525.00p 525.00p 495.00p 507.25p 24199
29/07/2016 515.00p 525.00p 495.25p 525.00p 16976
28/07/2016 490.00p 519.50p 487.30p 515.00p 112998
27/07/2016 490.00p 510.00p 490.00p 495.00p 13971
26/07/2016 505.00p 505.00p 486.40p 490.00p 33804
25/07/2016 495.00p 505.00p 477.00p 505.00p 22530
22/07/2016 501.50p 501.50p 484.36p 485.00p 13607
21/07/2016 505.00p 505.00p 488.50p 505.00p 8141
20/07/2016 490.00p 505.00p 486.11p 505.00p 25816
19/07/2016 500.00p 525.00p 495.80p 505.00p 26339
18/07/2016 510.50p 525.00p 500.00p 500.00p 9222
15/07/2016 510.00p 528.00p 509.00p 512.00p 6387
14/07/2016 512.50p 533.50p 512.50p 512.50p 5701
13/07/2016 525.00p 535.00p 501.00p 511.00p 25766
12/07/2016 508.50p 520.00p 505.00p 510.00p 31986
11/07/2016 470.00p 513.55p 470.00p 512.00p 50529
08/07/2016 449.75p 474.50p 445.00p 470.00p 52167
07/07/2016 450.00p 451.75p 421.44p 451.75p 49864
06/07/2016 471.75p 477.75p 412.00p 432.50p 127855
05/07/2016 478.00p 492.75p 467.50p 475.00p 79936
04/07/2016 439.75p 470.00p 435.00p 450.00p 54782
01/07/2016 419.00p 440.00p 412.25p 440.00p 37490
30/06/2016 420.00p 434.50p 416.75p 420.00p 38335
29/06/2016 412.00p 435.25p 405.00p 433.75p 150133
28/06/2016 419.75p 420.00p 385.00p 408.75p 116312
27/06/2016 542.00p 543.00p 396.50p 396.50p 147129
24/06/2016 540.00p 548.00p 505.00p 527.00p 78178
23/06/2016 565.00p 588.00p 561.88p 588.00p 31653
22/06/2016 550.00p 562.00p 536.88p 562.00p 13124
21/06/2016 549.50p 551.54p 535.13p 550.00p 12816
20/06/2016 530.00p 550.00p 530.00p 550.00p 16857
17/06/2016 515.00p 543.50p 515.00p 543.50p 52310
16/06/2016 515.00p 522.00p 515.00p 515.00p 5268
15/06/2016 529.00p 529.00p 515.00p 524.00p 13838
14/06/2016 520.00p 525.73p 518.00p 518.50p 26722
13/06/2016 529.50p 529.50p 515.00p 520.00p 9446
10/06/2016 525.00p 537.00p 504.80p 520.00p 41384
09/06/2016 525.00p 535.13p 525.00p 525.00p 6852
08/06/2016 527.34p 541.00p 525.19p 534.50p 26512
07/06/2016 540.00p 545.00p 528.00p 528.00p 29434
06/06/2016 540.00p 555.00p 540.00p 540.50p 9430
03/06/2016 540.00p 547.85p 540.00p 541.00p 8297
02/06/2016 540.00p 550.00p 540.00p 550.00p 25118
01/06/2016 557.00p 557.08p 540.00p 540.00p 37950
31/05/2016 557.00p 557.00p 546.17p 557.00p 7267
27/05/2016 545.00p 553.00p 545.00p 545.00p 23114
26/05/2016 569.50p 569.50p 545.50p 545.50p 91974
25/05/2016 554.50p 578.00p 550.00p 550.00p 24942
24/05/2016 550.00p 554.00p 545.00p 545.00p 29789
23/05/2016 559.00p 570.00p 548.50p 560.00p 34991
20/05/2016 560.00p 560.00p 548.50p 560.00p 3421
19/05/2016 550.00p 560.17p 550.00p 550.00p 5968
18/05/2016 558.00p 562.92p 545.50p 553.00p 16938
17/05/2016 548.00p 560.00p 541.73p 559.50p 11639
16/05/2016 535.00p 544.21p 535.00p 535.00p 8593
13/05/2016 539.00p 547.30p 537.92p 541.00p 16934
12/05/2016 540.00p 542.84p 537.55p 540.00p 17487
11/05/2016 535.00p 540.00p 531.42p 540.00p 62656
10/05/2016 539.00p 539.00p 527.72p 530.00p 19345
09/05/2016 525.00p 533.00p 524.56p 526.00p 14015
06/05/2016 525.00p 530.00p 522.00p 522.00p 83810
05/05/2016 530.00p 540.70p 513.34p 525.00p 60738
04/05/2016 555.00p 558.00p 533.83p 535.00p 49504
03/05/2016 560.00p 564.19p 552.82p 560.00p 27088
29/04/2016 565.00p 566.00p 560.00p 560.00p 9538
28/04/2016 563.00p 567.00p 560.00p 560.00p 12164
27/04/2016 570.00p 577.50p 560.00p 560.00p 37551
26/04/2016 576.50p 585.00p 570.50p 578.50p 11004
25/04/2016 575.00p 584.50p 575.00p 580.50p 16010
22/04/2016 590.00p 590.00p 575.00p 575.00p 12528
21/04/2016 575.00p 587.50p 575.00p 575.50p 12910
20/04/2016 570.00p 588.50p 570.00p 588.50p 13391
19/04/2016 574.50p 579.50p 566.60p 570.00p 14833
18/04/2016 569.50p 570.00p 565.60p 570.00p 6799
15/04/2016 580.00p 580.00p 565.00p 565.00p 17746
14/04/2016 570.00p 575.00p 565.00p 565.00p 18405
13/04/2016 570.00p 582.20p 570.00p 570.50p 11607
12/04/2016 572.50p 576.49p 571.00p 571.50p 23842
11/04/2016 580.00p 581.58p 571.00p 573.00p 31721
08/04/2016 587.00p 592.67p 581.00p 583.50p 18853
07/04/2016 590.00p 597.00p 590.00p 596.00p 19215
06/04/2016 598.50p 598.50p 592.00p 598.50p 8846
05/04/2016 585.00p 600.00p 585.00p 599.50p 17240
04/04/2016 609.50p 609.50p 585.00p 585.50p 38118
01/04/2016 596.00p 608.00p 595.00p 595.00p 5081
31/03/2016 595.00p 609.00p 595.00p 609.00p 11295
30/03/2016 610.00p 610.00p 595.00p 599.00p 34887
29/03/2016 600.00p 611.00p 595.00p 595.00p 23384
24/03/2016 615.50p 616.00p 605.00p 605.50p 37154
23/03/2016 610.00p 620.00p 602.65p 614.75p 28550
22/03/2016 605.00p 610.00p 592.65p 600.50p 21847
21/03/2016 600.00p 602.10p 590.00p 592.00p 20485
18/03/2016 595.00p 600.00p 585.00p 598.50p 36238
17/03/2016 589.00p 594.00p 582.63p 587.50p 14127
16/03/2016 585.00p 590.00p 583.99p 584.50p 16286
15/03/2016 585.00p 585.00p 577.00p 583.50p 55482
14/03/2016 573.00p 584.52p 568.56p 577.00p 39342
11/03/2016 555.00p 571.19p 555.00p 562.00p 691570
10/03/2016 569.00p 570.00p 557.01p 558.00p 36727
09/03/2016 559.50p 565.00p 557.69p 564.00p 17313
08/03/2016 560.00p 560.00p 541.10p 555.00p 36998
07/03/2016 575.00p 575.00p 540.00p 545.00p 66889

*Close Price adjusted for both dividends and splits