MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/10/2013 341.25p 341.25p 336.69p 340.00p 1126
18/10/2013 341.39p 341.39p 335.00p 340.00p 1227
17/10/2013 338.25p 342.13p 335.00p 335.00p 1174
16/10/2013 340.00p 342.13p 340.00p 342.13p 590
15/10/2013 340.00p 341.75p 336.21p 337.25p 24873
14/10/2013 338.00p 345.75p 330.00p 335.25p 11593
11/10/2013 345.00p 345.00p 335.25p 340.00p 26236
10/10/2013 330.00p 338.00p 330.00p 338.00p 3907
09/10/2013 334.00p 335.33p 331.50p 332.00p 3731
08/10/2013 330.25p 337.01p 330.00p 332.50p 11854
07/10/2013 331.75p 331.75p 330.87p 330.87p 533
04/10/2013 335.00p 339.50p 335.00p 339.50p 2676
03/10/2013 335.00p 337.50p 330.00p 337.50p 0
02/10/2013 335.00p 335.87p 330.00p 330.00p 1460
01/10/2013 340.00p 342.00p 331.25p 342.00p 26221
30/09/2013 360.00p 360.00p 325.00p 328.00p 76860
27/09/2013 349.00p 349.00p 340.00p 340.00p 4418
26/09/2013 349.00p 354.75p 341.00p 341.00p 58091
25/09/2013 350.00p 355.12p 342.89p 352.00p 37322
24/09/2013 342.00p 351.75p 330.00p 345.00p 119090
23/09/2013 340.00p 345.00p 327.27p 330.00p 18856
20/09/2013 334.00p 354.75p 322.00p 354.75p 29078
19/09/2013 320.00p 324.58p 320.00p 322.00p 26031
18/09/2013 315.00p 315.00p 310.00p 310.00p 4943
17/09/2013 306.50p 315.00p 306.50p 315.00p 3274
16/09/2013 312.25p 318.75p 307.50p 318.75p 3885
13/09/2013 315.00p 315.00p 306.00p 306.00p 3670
12/09/2013 305.25p 314.25p 305.00p 305.00p 130118
11/09/2013 308.00p 310.00p 307.25p 307.25p 1000
10/09/2013 310.00p 310.00p 300.90p 310.00p 3383
09/09/2013 300.00p 300.00p 300.00p 300.00p 215
06/09/2013 300.00p 306.25p 300.00p 306.25p 0
05/09/2013 300.00p 302.25p 300.00p 302.00p 2932
04/09/2013 300.25p 302.75p 298.50p 300.00p 7553
03/09/2013 302.75p 302.75p 302.75p 302.75p 652
02/09/2013 306.72p 306.72p 300.00p 306.25p 0
30/08/2013 306.72p 306.72p 300.00p 304.00p 17
29/08/2013 299.00p 300.00p 298.91p 300.00p 7267
28/08/2013 298.91p 303.50p 295.00p 303.50p 1472
27/08/2013 296.95p 297.17p 295.00p 295.00p 833
23/08/2013 303.00p 303.00p 297.00p 301.50p 5159
22/08/2013 303.79p 303.79p 301.50p 301.50p 650
21/08/2013 295.25p 303.79p 293.00p 293.00p 7065
20/08/2013 296.25p 299.13p 294.00p 294.00p 26431
19/08/2013 295.75p 299.13p 295.00p 299.13p 5121
16/08/2013 295.25p 296.93p 295.00p 295.00p 2924
15/08/2013 300.00p 310.01p 289.93p 295.00p 96802
14/08/2013 304.99p 304.99p 296.00p 296.00p 26464
13/08/2013 305.00p 305.00p 299.75p 303.25p 4740
12/08/2013 297.20p 303.87p 297.20p 303.87p 726
09/08/2013 305.08p 305.08p 299.50p 299.50p 165
08/08/2013 299.67p 302.75p 299.67p 302.75p 5000
07/08/2013 297.92p 301.75p 297.92p 301.75p 26022
06/08/2013 295.00p 310.00p 295.00p 301.50p 10405
05/08/2013 292.00p 305.00p 292.00p 300.50p 7247
02/08/2013 300.00p 305.00p 289.80p 305.00p 31137
01/08/2013 292.00p 300.00p 292.00p 295.75p 8674
31/07/2013 310.00p 310.00p 295.00p 297.50p 8531
30/07/2013 305.25p 305.25p 298.00p 298.00p 5439
29/07/2013 307.25p 311.00p 305.00p 305.00p 11920
26/07/2013 307.79p 311.00p 307.00p 311.00p 2246
25/07/2013 305.50p 317.83p 305.00p 307.00p 4793
24/07/2013 308.25p 309.63p 305.00p 305.00p 15075
23/07/2013 315.00p 315.00p 308.00p 308.00p 17498
22/07/2013 330.25p 332.38p 302.25p 307.50p 46655
19/07/2013 333.00p 338.00p 330.00p 332.38p 7537
18/07/2013 333.25p 339.94p 333.25p 337.50p 2903
17/07/2013 345.00p 346.31p 335.00p 336.50p 7333
16/07/2013 338.00p 342.56p 335.00p 337.63p 11198
15/07/2013 350.25p 352.75p 335.00p 335.00p 37145
12/07/2013 350.00p 350.00p 340.00p 348.00p 27155
11/07/2013 350.00p 350.00p 337.00p 345.00p 23607
10/07/2013 340.00p 345.00p 334.25p 337.00p 42237
09/07/2013 354.75p 354.75p 328.19p 335.00p 41991
08/07/2013 350.00p 352.50p 340.25p 350.00p 58817
05/07/2013 328.50p 355.00p 328.50p 341.75p 65629
04/07/2013 323.00p 332.50p 320.00p 332.50p 41433
03/07/2013 301.00p 322.22p 301.00p 313.50p 68605
02/07/2013 305.00p 315.00p 290.00p 315.00p 69846
01/07/2013 289.75p 292.00p 289.38p 290.00p 17548
28/06/2013 290.00p 292.00p 285.13p 292.00p 69477
27/06/2013 283.25p 289.75p 283.25p 289.75p 2089
26/06/2013 283.00p 292.75p 283.00p 292.75p 9701
25/06/2013 283.00p 285.00p 277.52p 283.00p 304399
24/06/2013 283.00p 290.50p 280.00p 282.75p 97812
21/06/2013 280.00p 290.00p 277.26p 289.00p 890970
20/06/2013 280.00p 287.00p 277.00p 282.00p 343832
19/06/2013 286.25p 290.00p 277.75p 283.00p 128308
18/06/2013 292.00p 292.00p 287.00p 287.50p 303842
17/06/2013 291.50p 291.50p 287.00p 291.50p 0
14/06/2013 288.00p 290.50p 287.00p 290.50p 9192
13/06/2013 288.00p 288.00p 286.51p 288.00p 12103
12/06/2013 288.00p 288.50p 286.50p 288.00p 14329
11/06/2013 288.00p 289.12p 286.51p 288.00p 4356
10/06/2013 288.00p 288.00p 286.51p 288.00p 6502
07/06/2013 288.00p 288.00p 286.51p 288.00p 23157
06/06/2013 288.00p 288.00p 286.50p 288.00p 7386
05/06/2013 289.00p 289.00p 286.30p 288.00p 24381
04/06/2013 289.00p 290.00p 287.10p 289.00p 111241
03/06/2013 289.00p 289.00p 288.00p 289.00p 0
31/05/2013 289.00p 289.00p 288.00p 289.00p 0
30/05/2013 289.00p 289.00p 288.00p 289.00p 53500
29/05/2013 289.00p 292.00p 287.10p 289.00p 204582
28/05/2013 289.00p 290.50p 287.10p 289.00p 30023
24/05/2013 289.00p 290.00p 284.00p 289.00p 90632
23/05/2013 291.00p 291.00p 286.40p 289.00p 37588
22/05/2013 288.50p 293.00p 191.00p 291.00p 44858
21/05/2013 288.00p 293.00p 286.19p 288.50p 69390
20/05/2013 284.50p 290.00p 283.10p 287.00p 192513
17/05/2013 279.00p 288.00p 278.70p 284.50p 17133
16/05/2013 277.00p 280.00p 276.85p 279.00p 9633
15/05/2013 276.00p 279.00p 275.22p 277.00p 22686
14/05/2013 267.50p 278.00p 267.50p 276.00p 151989
13/05/2013 266.50p 273.00p 266.50p 267.50p 7796
10/05/2013 266.00p 270.00p 266.00p 266.50p 12153
09/05/2013 266.00p 269.60p 266.00p 266.00p 12714
08/05/2013 264.50p 267.00p 264.50p 266.00p 21199
07/05/2013 264.50p 266.50p 264.10p 264.50p 9343
03/05/2013 263.50p 266.00p 261.00p 264.50p 77981
02/05/2013 254.00p 267.60p 254.00p 263.50p 123844
01/05/2013 252.50p 256.00p 250.98p 256.00p 53877
30/04/2013 251.50p 253.00p 248.21p 252.00p 28606
29/04/2013 251.00p 254.00p 248.80p 251.50p 13232
26/04/2013 251.50p 256.00p 248.85p 251.00p 20163
25/04/2013 243.50p 255.00p 238.50p 251.50p 105309
24/04/2013 233.00p 242.00p 233.00p 238.50p 158883
23/04/2013 230.50p 234.25p 230.50p 233.00p 7820
22/04/2013 230.00p 233.00p 228.50p 230.50p 12256
19/04/2013 227.00p 231.32p 227.00p 230.00p 11534
18/04/2013 227.00p 228.90p 225.62p 227.00p 5868
17/04/2013 227.00p 228.00p 225.00p 227.00p 63339
16/04/2013 227.50p 228.00p 225.40p 227.00p 15904
15/04/2013 221.50p 228.63p 221.40p 227.50p 85221
12/04/2013 213.50p 222.00p 213.50p 220.50p 189832
11/04/2013 211.50p 216.00p 211.50p 213.50p 16915
10/04/2013 211.00p 215.00p 211.00p 211.50p 29435
09/04/2013 211.00p 215.00p 211.00p 211.00p 53729
08/04/2013 211.00p 215.00p 209.41p 211.00p 46584
05/04/2013 211.00p 215.00p 209.00p 211.00p 100137
04/04/2013 206.00p 215.00p 206.00p 215.00p 96033
03/04/2013 206.00p 219.25p 203.60p 206.00p 0
02/04/2013 204.00p 219.25p 203.60p 219.25p 24169
28/03/2013 201.50p 206.88p 201.50p 204.00p 85292
27/03/2013 201.50p 204.02p 200.80p 201.50p 4771
26/03/2013 200.50p 204.50p 199.80p 201.50p 48834
25/03/2013 199.50p 214.00p 199.50p 214.00p 18603
22/03/2013 199.50p 203.00p 198.15p 199.50p 35685
21/03/2013 194.50p 203.00p 192.92p 199.50p 614131
20/03/2013 179.50p 194.00p 179.50p 193.50p 143720
19/03/2013 179.00p 181.00p 179.00p 179.50p 19065
18/03/2013 178.50p 180.99p 178.10p 179.00p 10735
15/03/2013 178.50p 180.75p 177.60p 178.50p 13637
14/03/2013 177.50p 180.50p 177.50p 178.50p 14100
13/03/2013 177.50p 179.60p 175.50p 177.50p 18950
12/03/2013 176.50p 179.25p 174.25p 177.50p 50456
11/03/2013 175.00p 177.34p 172.00p 174.25p 97445
08/03/2013 172.00p 174.00p 172.00p 174.00p 80264
07/03/2013 175.00p 175.00p 172.00p 174.50p 81282
06/03/2013 173.00p 176.00p 170.00p 172.00p 243170
05/03/2013 176.00p 178.00p 174.00p 175.00p 76784
04/03/2013 178.00p 179.52p 173.00p 177.00p 138913
01/03/2013 182.00p 184.89p 180.10p 181.00p 73858
28/02/2013 180.26p 184.95p 180.00p 183.88p 114455
27/02/2013 180.00p 183.60p 180.00p 183.00p 29802
26/02/2013 180.00p 185.00p 178.25p 181.25p 24773
25/02/2013 185.00p 187.55p 184.00p 185.00p 54949
22/02/2013 185.00p 186.00p 183.35p 184.00p 34389
21/02/2013 180.00p 185.00p 178.50p 185.00p 35053
20/02/2013 183.00p 185.00p 180.00p 185.00p 20144
19/02/2013 178.00p 183.00p 178.00p 183.00p 50651
18/02/2013 179.00p 180.00p 178.36p 179.00p 12592
15/02/2013 178.50p 180.00p 178.50p 180.00p 7338
14/02/2013 178.75p 180.00p 177.72p 179.00p 54991
13/02/2013 180.00p 180.00p 178.00p 180.00p 31715
12/02/2013 176.00p 180.00p 176.00p 178.00p 43166
11/02/2013 180.00p 180.00p 176.00p 177.50p 85113
08/02/2013 181.00p 182.46p 179.57p 179.75p 39600
07/02/2013 179.00p 182.40p 179.00p 180.50p 15609
06/02/2013 180.00p 180.00p 176.12p 179.88p 70261
05/02/2013 178.00p 179.75p 176.00p 178.00p 28084
04/02/2013 183.00p 186.08p 177.00p 178.75p 78960
01/02/2013 190.00p 191.38p 183.00p 185.00p 82366
31/01/2013 185.00p 189.46p 181.78p 188.00p 164754
30/01/2013 185.00p 185.00p 179.00p 182.50p 32048
29/01/2013 177.00p 184.00p 177.00p 179.00p 59191
28/01/2013 187.00p 191.50p 174.46p 177.50p 149453
25/01/2013 188.00p 190.00p 188.00p 188.50p 1961
24/01/2013 190.00p 191.24p 182.00p 187.00p 82255
23/01/2013 184.00p 189.40p 182.00p 182.00p 45730
22/01/2013 185.00p 190.00p 185.00p 187.50p 37868
21/01/2013 186.00p 189.30p 181.75p 187.00p 10480
18/01/2013 183.37p 185.63p 183.30p 183.50p 41340
17/01/2013 183.00p 185.40p 181.00p 184.50p 27710
16/01/2013 187.00p 191.25p 185.00p 185.25p 212419
15/01/2013 188.12p 190.69p 186.00p 188.25p 122962
14/01/2013 182.00p 190.75p 180.00p 190.75p 334488
11/01/2013 183.00p 184.75p 176.35p 181.00p 232719
10/01/2013 175.62p 175.62p 173.00p 174.25p 28351
09/01/2013 176.48p 176.76p 176.00p 176.00p 18156
08/01/2013 177.00p 177.00p 175.11p 176.25p 26353

*Close Price adjusted for both dividends and splits