MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/03/2016 590.00p 590.00p 560.10p 568.00p 18669
03/03/2016 581.00p 585.00p 572.00p 572.00p 20192
02/03/2016 590.00p 590.00p 580.50p 584.00p 16794
01/03/2016 593.00p 593.00p 580.00p 580.00p 21404
29/02/2016 595.00p 595.00p 580.00p 580.00p 39308
26/02/2016 590.50p 592.50p 581.50p 585.00p 33077
25/02/2016 600.00p 600.00p 580.00p 588.00p 20251
24/02/2016 580.00p 586.80p 580.00p 580.50p 9612
23/02/2016 590.00p 595.00p 585.00p 590.00p 53675
22/02/2016 595.00p 600.00p 585.00p 590.00p 38736
19/02/2016 560.00p 595.00p 560.00p 595.00p 20569
18/02/2016 555.00p 575.00p 551.00p 574.50p 340902
17/02/2016 550.00p 555.00p 539.99p 547.00p 14720
16/02/2016 530.00p 542.00p 530.00p 535.00p 25883
15/02/2016 537.00p 555.00p 525.00p 530.00p 84828
12/02/2016 565.00p 571.19p 537.00p 537.00p 95236
11/02/2016 580.00p 593.89p 565.00p 575.00p 45742
10/02/2016 580.00p 598.80p 580.00p 580.50p 18661
09/02/2016 595.00p 603.75p 580.00p 580.00p 25241
08/02/2016 610.00p 620.17p 595.00p 595.00p 49926
05/02/2016 625.00p 625.00p 612.00p 625.00p 16482
04/02/2016 625.00p 625.00p 616.00p 619.75p 16293
03/02/2016 615.00p 628.00p 607.85p 624.50p 49199
02/02/2016 610.00p 613.50p 603.55p 613.50p 16305
01/02/2016 610.00p 610.00p 597.40p 609.50p 26037
29/01/2016 595.00p 610.00p 595.00p 595.50p 18799
28/01/2016 610.00p 610.00p 596.60p 599.00p 42143
27/01/2016 610.00p 623.50p 596.60p 597.00p 49147
26/01/2016 620.00p 630.00p 605.00p 607.00p 33634
25/01/2016 620.00p 625.00p 608.19p 610.50p 57262
22/01/2016 610.00p 612.33p 600.00p 610.00p 36745
21/01/2016 595.00p 610.00p 580.20p 605.00p 72624
20/01/2016 585.00p 594.10p 578.75p 585.00p 36490
19/01/2016 590.00p 594.00p 579.50p 590.00p 50863
18/01/2016 580.00p 589.90p 575.00p 575.00p 32165
15/01/2016 585.00p 594.64p 572.50p 574.00p 48941
14/01/2016 555.00p 580.00p 555.00p 575.00p 106084
13/01/2016 575.00p 575.00p 560.00p 561.50p 120738
12/01/2016 574.00p 574.00p 561.50p 562.00p 83892
11/01/2016 574.00p 574.00p 560.00p 560.00p 132943
08/01/2016 555.00p 572.00p 555.00p 562.00p 116534
07/01/2016 555.00p 555.00p 540.00p 540.00p 8186
06/01/2016 540.00p 560.00p 540.00p 555.00p 18987
05/01/2016 545.00p 555.00p 535.00p 555.00p 13592
04/01/2016 545.00p 545.00p 530.90p 541.00p 22447
31/12/2015 535.00p 545.00p 535.00p 535.00p 3660
30/12/2015 540.00p 545.00p 521.67p 545.00p 12031
29/12/2015 527.40p 534.60p 525.83p 532.50p 11726
24/12/2015 535.00p 540.27p 528.00p 528.00p 11426
23/12/2015 540.00p 540.93p 535.00p 535.00p 33022
22/12/2015 543.00p 543.00p 536.00p 540.50p 21608
21/12/2015 542.00p 548.00p 538.00p 538.00p 48018
18/12/2015 542.50p 545.00p 542.00p 545.00p 18113
17/12/2015 540.00p 544.88p 538.00p 538.00p 15914
16/12/2015 548.00p 548.00p 540.01p 545.00p 29144
15/12/2015 548.00p 548.00p 538.00p 539.50p 14499
14/12/2015 542.00p 542.00p 538.48p 542.00p 16366
11/12/2015 545.00p 551.62p 530.00p 536.00p 376371
10/12/2015 527.55p 536.60p 527.55p 535.00p 25160
09/12/2015 535.99p 537.62p 530.00p 535.00p 28376
08/12/2015 537.00p 537.00p 530.00p 530.00p 41701
07/12/2015 515.00p 538.10p 515.00p 537.00p 100489
04/12/2015 522.50p 526.50p 522.50p 526.50p 6682
03/12/2015 525.00p 527.50p 518.00p 527.50p 12401
02/12/2015 525.00p 532.00p 520.00p 522.50p 132908
01/12/2015 534.50p 534.50p 525.00p 525.00p 7237
30/11/2015 525.50p 533.20p 515.50p 520.00p 31921
27/11/2015 530.00p 530.61p 523.50p 530.50p 20772
26/11/2015 515.00p 525.80p 515.00p 520.00p 16381
25/11/2015 510.50p 528.13p 510.50p 522.00p 33766
24/11/2015 510.50p 517.89p 510.50p 510.50p 5475
23/11/2015 520.00p 520.00p 510.00p 510.00p 15118
20/11/2015 510.00p 515.00p 506.95p 515.00p 80034
19/11/2015 515.00p 515.00p 510.38p 515.00p 8743
18/11/2015 505.00p 518.71p 505.00p 505.00p 7165
17/11/2015 510.00p 510.00p 502.20p 510.00p 24147
16/11/2015 503.00p 507.92p 502.00p 503.00p 12914
13/11/2015 505.00p 515.20p 500.00p 500.00p 35861
12/11/2015 505.50p 520.00p 505.50p 505.50p 5917
11/11/2015 507.00p 515.50p 499.55p 508.00p 25493
10/11/2015 505.00p 505.00p 492.00p 495.00p 13748
09/11/2015 495.00p 505.14p 490.25p 495.00p 201870
06/11/2015 490.00p 502.00p 490.00p 490.25p 20451
05/11/2015 500.00p 508.46p 490.00p 490.00p 12036
04/11/2015 506.00p 511.00p 497.75p 501.50p 38642
03/11/2015 498.00p 505.78p 492.00p 500.00p 51931
02/11/2015 498.00p 500.00p 490.00p 490.00p 10398
30/10/2015 500.00p 502.35p 490.00p 490.00p 19276
29/10/2015 495.00p 500.00p 490.00p 490.00p 15825
28/10/2015 495.00p 495.00p 490.00p 490.00p 4245
27/10/2015 485.00p 495.00p 482.50p 495.00p 43347
26/10/2015 485.00p 485.00p 475.00p 485.00p 4332
23/10/2015 490.00p 490.00p 475.00p 490.00p 8800
22/10/2015 490.00p 490.00p 478.00p 480.00p 6992
21/10/2015 490.00p 490.00p 475.00p 490.00p 12111
20/10/2015 486.85p 486.85p 477.08p 480.00p 3844
19/10/2015 480.00p 487.60p 475.00p 475.00p 2549
16/10/2015 485.00p 490.00p 480.00p 489.75p 6285
15/10/2015 485.00p 485.00p 483.13p 485.00p 1448
14/10/2015 475.25p 480.00p 475.25p 480.00p 870
13/10/2015 480.00p 483.86p 475.50p 482.00p 8579
12/10/2015 480.00p 485.00p 471.20p 485.00p 15533
09/10/2015 479.75p 479.75p 466.80p 479.75p 2504
08/10/2015 475.00p 482.40p 465.80p 475.00p 74491
07/10/2015 490.00p 495.00p 483.17p 495.00p 13311
06/10/2015 490.00p 501.10p 480.00p 490.00p 18396
05/10/2015 488.00p 500.00p 480.50p 498.00p 37762
02/10/2015 481.25p 490.00p 475.55p 476.00p 11548
01/10/2015 490.00p 490.00p 470.00p 470.00p 27671
30/09/2015 486.75p 486.95p 475.00p 475.00p 48309
29/09/2015 475.00p 485.00p 461.65p 482.00p 392290
28/09/2015 480.00p 480.00p 461.10p 466.00p 38912
25/09/2015 440.00p 475.00p 440.00p 466.63p 51507
24/09/2015 435.25p 454.00p 435.00p 445.00p 46867
23/09/2015 445.00p 445.00p 435.00p 439.00p 15257
22/09/2015 430.00p 445.00p 430.00p 435.00p 10796
21/09/2015 430.00p 440.00p 430.00p 435.00p 12914
18/09/2015 440.00p 440.00p 437.66p 440.00p 3669
17/09/2015 440.00p 440.00p 431.40p 440.00p 1068
16/09/2015 440.00p 440.00p 431.31p 436.00p 3577
15/09/2015 440.00p 440.00p 430.00p 435.00p 250004
14/09/2015 440.00p 440.00p 427.50p 427.50p 114026
11/09/2015 434.00p 434.00p 427.50p 430.00p 16013
10/09/2015 434.00p 434.00p 427.50p 427.50p 6632
09/09/2015 433.75p 434.70p 430.20p 434.00p 6071
08/09/2015 427.50p 432.00p 427.50p 427.50p 5315
07/09/2015 427.75p 434.83p 427.50p 427.50p 11946
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

*Close Price adjusted for both dividends and splits