MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/05/2015 424.00p 429.50p 422.80p 424.00p 10360
21/05/2015 422.50p 430.00p 421.00p 424.00p 14085
20/05/2015 417.50p 431.00p 416.00p 422.50p 24218
19/05/2015 407.50p 424.90p 407.50p 417.50p 41926
18/05/2015 407.50p 411.07p 407.00p 407.50p 12141
15/05/2015 395.00p 409.00p 395.00p 407.50p 70669
14/05/2015 388.50p 388.50p 385.30p 388.50p 1134
13/05/2015 392.50p 392.70p 385.00p 388.50p 23388
12/05/2015 392.50p 392.50p 392.26p 392.50p 518
11/05/2015 392.50p 392.90p 392.25p 392.50p 7947
08/05/2015 385.00p 397.50p 383.00p 392.50p 38762
07/05/2015 388.50p 390.00p 385.00p 385.00p 17229
06/05/2015 391.00p 392.00p 385.21p 392.00p 5021
05/05/2015 391.00p 398.00p 390.20p 398.00p 8529
01/05/2015 391.00p 391.39p 390.25p 391.00p 2525
30/04/2015 391.00p 391.39p 390.00p 391.00p 14224
29/04/2015 391.00p 391.40p 390.25p 391.00p 7792
28/04/2015 391.00p 391.75p 390.00p 391.00p 152448
27/04/2015 391.00p 391.00p 390.25p 391.00p 5333
24/04/2015 391.00p 392.00p 390.20p 391.00p 10331
23/04/2015 391.00p 391.00p 390.20p 391.00p 4668
22/04/2015 391.00p 391.00p 382.25p 382.25p 4434
21/04/2015 392.50p 392.50p 390.00p 391.00p 23030
20/04/2015 392.50p 392.50p 389.57p 392.50p 5051
17/04/2015 395.00p 395.00p 390.00p 392.50p 57220
16/04/2015 395.00p 395.00p 392.50p 395.00p 6250
15/04/2015 395.00p 397.00p 392.00p 395.00p 24591
14/04/2015 395.00p 397.00p 395.00p 395.00p 22782
13/04/2015 402.50p 403.50p 395.00p 395.00p 13449
10/04/2015 405.00p 407.00p 400.50p 402.50p 17601
09/04/2015 405.00p 410.17p 400.00p 405.00p 37890
08/04/2015 405.00p 405.00p 400.10p 405.00p 14007
07/04/2015 405.00p 405.00p 401.00p 405.00p 3535
02/04/2015 407.50p 407.50p 401.00p 402.50p 6629
01/04/2015 407.50p 409.00p 402.00p 407.50p 17159
31/03/2015 402.50p 409.99p 400.00p 405.50p 26912
30/03/2015 402.50p 409.00p 402.50p 402.50p 10962
27/03/2015 402.50p 407.45p 402.50p 402.50p 15516
26/03/2015 402.50p 407.45p 402.50p 402.50p 12450
25/03/2015 405.00p 409.00p 400.00p 402.50p 12439
24/03/2015 401.00p 409.00p 401.00p 405.00p 47948
23/03/2015 398.50p 402.00p 398.50p 401.00p 22530
20/03/2015 398.50p 402.00p 390.00p 390.00p 12431
19/03/2015 392.50p 405.00p 392.50p 398.50p 39457
18/03/2015 388.50p 399.90p 385.00p 392.50p 15354
17/03/2015 382.50p 394.50p 380.00p 388.50p 11704
16/03/2015 385.00p 390.00p 379.50p 385.00p 17915
13/03/2015 376.00p 385.00p 376.00p 380.63p 22555
12/03/2015 378.75p 378.75p 373.87p 376.50p 18538
11/03/2015 373.00p 377.00p 367.44p 374.75p 25589
10/03/2015 373.00p 373.00p 366.24p 370.25p 33582
09/03/2015 370.00p 372.76p 362.35p 367.00p 39358
06/03/2015 369.25p 371.00p 358.61p 363.00p 24463
05/03/2015 360.25p 365.38p 354.00p 361.00p 18166
04/03/2015 364.00p 365.48p 361.20p 364.00p 11740
03/03/2015 356.25p 370.00p 356.25p 365.00p 25669
02/03/2015 355.25p 364.39p 345.71p 355.00p 396049
27/02/2015 366.00p 370.50p 362.00p 365.00p 10753
26/02/2015 374.25p 374.69p 366.50p 366.50p 8422
25/02/2015 380.00p 385.00p 369.00p 369.00p 44198
24/02/2015 371.04p 377.13p 371.04p 374.50p 5167
23/02/2015 368.25p 377.00p 368.00p 368.00p 14688
20/02/2015 375.00p 376.48p 370.25p 374.50p 19750
19/02/2015 373.08p 376.08p 369.75p 374.25p 15714
18/02/2015 370.50p 379.50p 367.37p 369.75p 25412
17/02/2015 370.00p 373.00p 370.00p 373.00p 3295
16/02/2015 382.75p 382.75p 371.42p 375.00p 11235
13/02/2015 381.75p 382.00p 375.81p 377.50p 17848
12/02/2015 375.00p 378.76p 373.13p 376.13p 6329
11/02/2015 377.53p 377.87p 372.00p 376.00p 4912
10/02/2015 370.25p 383.75p 370.25p 372.00p 21192
09/02/2015 380.98p 380.98p 372.95p 376.75p 3383
06/02/2015 382.75p 382.75p 370.00p 380.00p 27058
05/02/2015 383.75p 383.75p 373.00p 374.50p 12938
04/02/2015 380.87p 382.18p 378.50p 378.50p 4159
03/02/2015 382.18p 382.74p 374.83p 378.63p 28701
02/02/2015 375.00p 381.80p 369.94p 373.00p 18424
30/01/2015 363.00p 372.81p 363.00p 363.00p 5457
29/01/2015 370.00p 373.57p 366.16p 369.88p 23529
28/01/2015 370.00p 373.08p 361.50p 369.88p 15792
27/01/2015 365.00p 371.78p 357.00p 370.00p 69794
26/01/2015 350.00p 364.30p 346.67p 361.00p 148160
23/01/2015 354.00p 355.04p 347.00p 347.00p 122516
22/01/2015 349.50p 352.38p 346.88p 346.88p 39739
21/01/2015 347.00p 349.16p 345.02p 347.50p 10811
20/01/2015 349.00p 350.62p 347.21p 348.50p 13869
19/01/2015 355.25p 367.58p 348.50p 348.50p 10258
16/01/2015 355.00p 358.30p 355.00p 355.00p 10094
15/01/2015 363.00p 363.29p 355.00p 355.00p 4067
14/01/2015 365.25p 365.81p 365.25p 365.75p 3234
13/01/2015 370.00p 370.00p 365.25p 367.50p 23905
12/01/2015 365.00p 370.00p 365.00p 370.00p 11706
09/01/2015 369.75p 370.00p 365.00p 365.25p 8816
08/01/2015 362.62p 364.00p 360.00p 364.00p 6813
07/01/2015 360.00p 365.32p 360.00p 364.00p 2326
06/01/2015 361.16p 364.00p 360.00p 364.00p 25
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

*Close Price adjusted for both dividends and splits