MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/01/2013 178.00p 178.20p 175.50p 177.00p 24865
04/01/2013 177.50p 178.20p 175.84p 177.00p 15713
03/01/2013 175.00p 178.40p 175.00p 178.00p 8903
02/01/2013 173.00p 179.50p 173.00p 177.50p 47041
31/12/2012 177.00p 178.60p 174.00p 176.50p 2858
28/12/2012 174.80p 175.50p 174.80p 175.50p 1000
27/12/2012 178.88p 178.88p 173.52p 176.50p 0
24/12/2012 178.88p 178.88p 173.52p 176.50p 2617
21/12/2012 180.00p 180.00p 173.00p 173.50p 27157
20/12/2012 177.17p 178.00p 174.24p 177.50p 76023
19/12/2012 176.10p 178.20p 175.00p 177.50p 11419
18/12/2012 178.50p 178.50p 174.00p 176.00p 32576
17/12/2012 178.23p 178.23p 174.09p 176.75p 29695
14/12/2012 174.00p 175.50p 173.50p 175.50p 36225
13/12/2012 174.20p 175.45p 174.20p 174.37p 52166
12/12/2012 175.00p 177.00p 174.00p 174.00p 46667
11/12/2012 173.25p 176.75p 172.25p 175.00p 222646
10/12/2012 172.75p 173.00p 170.00p 171.50p 68119
07/12/2012 172.00p 174.35p 167.70p 171.12p 69691
06/12/2012 166.00p 170.29p 165.10p 167.50p 124169
05/12/2012 166.75p 170.48p 166.75p 169.00p 10877
04/12/2012 166.00p 171.25p 166.00p 169.00p 7419
03/12/2012 170.00p 172.51p 164.00p 169.00p 125447
30/11/2012 170.00p 171.90p 168.26p 169.00p 55386
29/11/2012 163.00p 170.00p 159.44p 170.00p 76630
28/11/2012 161.48p 161.99p 158.80p 160.00p 24803
27/11/2012 161.34p 161.34p 158.16p 160.00p 3479
26/11/2012 162.00p 162.00p 158.20p 159.00p 6035
23/11/2012 161.90p 161.90p 160.10p 160.75p 216090
22/11/2012 160.00p 161.32p 156.46p 158.75p 35687
21/11/2012 155.00p 158.50p 155.00p 157.00p 31300
20/11/2012 155.00p 158.00p 153.00p 156.00p 25704
19/11/2012 155.00p 156.48p 154.10p 156.00p 23356
16/11/2012 155.00p 155.12p 150.85p 152.50p 30914
15/11/2012 150.00p 157.00p 150.00p 154.50p 127389
14/11/2012 152.00p 157.60p 151.00p 156.50p 180363
13/11/2012 155.00p 155.00p 150.00p 153.50p 40061
12/11/2012 156.40p 156.40p 150.48p 154.00p 10132
09/11/2012 153.00p 156.50p 153.00p 155.00p 105610
08/11/2012 155.84p 158.00p 152.50p 154.00p 63079
07/11/2012 156.00p 158.60p 152.10p 155.00p 547027
06/11/2012 150.00p 155.20p 150.00p 154.50p 35959
05/11/2012 153.80p 153.80p 152.00p 152.00p 41628
02/11/2012 150.60p 153.82p 150.60p 151.50p 17629
01/11/2012 153.20p 153.50p 150.75p 152.50p 5168
31/10/2012 151.80p 153.30p 150.00p 150.00p 13686
30/10/2012 155.00p 155.00p 148.00p 148.00p 36252
29/10/2012 155.00p 155.00p 149.90p 151.50p 63596
26/10/2012 150.25p 152.50p 150.25p 152.50p 17217
25/10/2012 149.75p 153.00p 148.00p 151.00p 121887
24/10/2012 148.80p 150.40p 147.00p 149.00p 24361
23/10/2012 148.80p 150.20p 147.50p 149.00p 56676
22/10/2012 150.00p 152.00p 147.10p 149.50p 47666
19/10/2012 143.00p 148.25p 142.50p 147.00p 271247
18/10/2012 143.20p 143.20p 142.00p 142.00p 15106
17/10/2012 141.60p 145.00p 141.60p 142.50p 43822
16/10/2012 143.50p 143.50p 141.50p 142.50p 65537
15/10/2012 144.00p 144.00p 140.40p 142.00p 124671
12/10/2012 140.00p 142.40p 138.62p 141.50p 229121
11/10/2012 140.00p 141.00p 137.51p 140.25p 100571
10/10/2012 140.00p 141.60p 140.00p 141.00p 6002
09/10/2012 141.25p 143.00p 140.40p 141.75p 34979
08/10/2012 140.00p 141.00p 137.00p 139.00p 87223
05/10/2012 138.20p 138.20p 135.00p 137.50p 31202
04/10/2012 137.70p 141.00p 135.75p 141.00p 15077
03/10/2012 137.00p 138.40p 134.00p 137.50p 23225
02/10/2012 136.00p 137.36p 135.02p 136.75p 86257
01/10/2012 136.00p 139.00p 132.20p 139.00p 93453
28/09/2012 129.00p 135.00p 129.00p 134.50p 126611
27/09/2012 131.00p 132.50p 128.00p 130.00p 45525
26/09/2012 135.00p 135.10p 132.62p 132.62p 36500
25/09/2012 129.00p 136.00p 127.00p 136.00p 70604
24/09/2012 127.00p 131.00p 127.00p 129.50p 20883
21/09/2012 130.00p 133.50p 127.00p 129.50p 490652
20/09/2012 123.00p 125.00p 123.00p 124.00p 58748
19/09/2012 125.00p 125.00p 123.00p 123.50p 17007
18/09/2012 122.10p 124.00p 122.00p 122.00p 16000
17/09/2012 123.68p 124.00p 122.00p 122.00p 14092
14/09/2012 121.50p 124.00p 121.50p 123.50p 33551
13/09/2012 124.00p 124.00p 121.25p 122.50p 48619
12/09/2012 120.50p 124.25p 120.50p 123.00p 8036
11/09/2012 120.50p 123.68p 120.50p 122.00p 9771
10/09/2012 122.00p 122.00p 122.00p 122.00p 4801
07/09/2012 124.75p 125.00p 121.00p 123.00p 14611
06/09/2012 119.00p 123.90p 119.00p 122.50p 12411
05/09/2012 120.00p 123.00p 120.00p 122.63p 49779
04/09/2012 120.50p 121.56p 119.00p 121.00p 5507
03/09/2012 121.55p 121.55p 119.93p 121.25p 7099
31/08/2012 120.25p 120.25p 115.00p 119.00p 4532
30/08/2012 119.00p 120.75p 118.50p 120.75p 11287
29/08/2012 119.75p 120.50p 118.10p 120.50p 3941
28/08/2012 119.06p 121.00p 118.50p 120.75p 39717
24/08/2012 117.75p 121.00p 117.00p 119.00p 15651
23/08/2012 120.80p 120.84p 120.00p 120.00p 3400
22/08/2012 119.00p 120.80p 117.00p 120.00p 6872
21/08/2012 120.80p 120.80p 120.00p 120.00p 1791
20/08/2012 119.50p 119.50p 117.10p 119.50p 8000
17/08/2012 120.00p 121.08p 118.55p 120.75p 14600
16/08/2012 120.24p 120.75p 120.24p 120.75p 4000
15/08/2012 119.06p 120.75p 119.06p 120.75p 5000
14/08/2012 119.00p 120.75p 119.00p 120.75p 6784
13/08/2012 117.00p 120.00p 117.00p 120.00p 9360
10/08/2012 118.75p 121.00p 118.75p 121.00p 0
09/08/2012 118.75p 121.00p 118.75p 121.00p 0
08/08/2012 118.75p 121.00p 118.75p 121.00p 1169
07/08/2012 120.10p 121.62p 120.10p 121.62p 2616
06/08/2012 119.25p 122.38p 119.00p 120.00p 56633
03/08/2012 119.25p 122.00p 119.25p 122.00p 21403
02/08/2012 120.00p 122.00p 120.00p 122.00p 3818
01/08/2012 119.00p 125.00p 118.00p 122.50p 0
31/07/2012 119.00p 125.00p 118.00p 121.50p 19947
30/07/2012 120.50p 125.00p 120.50p 122.00p 80615
27/07/2012 123.00p 124.34p 122.00p 123.00p 38000
26/07/2012 119.12p 123.84p 119.12p 120.50p 10414
25/07/2012 118.56p 122.87p 118.56p 120.50p 25079
24/07/2012 120.00p 120.08p 118.00p 120.00p 17500
23/07/2012 119.00p 119.38p 115.62p 118.50p 19000
20/07/2012 118.75p 119.60p 115.99p 118.50p 15548
19/07/2012 118.20p 118.20p 115.84p 117.12p 4220
18/07/2012 115.25p 119.00p 115.25p 117.62p 8334
17/07/2012 117.00p 117.62p 117.00p 117.62p 107005
16/07/2012 118.50p 119.00p 115.62p 117.50p 12998
13/07/2012 116.00p 119.00p 113.00p 115.00p 40913
12/07/2012 115.33p 116.10p 115.33p 115.50p 12991
11/07/2012 116.00p 116.00p 112.60p 114.50p 203376
10/07/2012 114.00p 115.20p 113.00p 113.00p 383744
09/07/2012 114.68p 114.80p 111.26p 113.00p 37587
06/07/2012 114.80p 114.80p 112.00p 113.00p 23004
05/07/2012 114.95p 114.95p 112.00p 113.00p 16000
04/07/2012 111.00p 117.00p 110.80p 113.50p 32745
03/07/2012 111.00p 111.00p 106.00p 108.00p 2184
02/07/2012 106.60p 108.00p 106.50p 107.50p 101119
29/06/2012 106.80p 106.80p 106.50p 106.50p 1000
28/06/2012 106.85p 106.85p 106.50p 106.50p 1954
27/06/2012 105.62p 107.75p 105.62p 107.50p 6686
26/06/2012 110.00p 110.00p 107.50p 107.50p 4545
25/06/2012 105.30p 107.75p 105.00p 107.50p 0
22/06/2012 105.30p 107.75p 105.00p 105.00p 3817
21/06/2012 106.12p 107.50p 106.12p 107.50p 50023
20/06/2012 106.12p 107.50p 106.12p 107.50p 1000
19/06/2012 108.88p 108.88p 107.75p 107.75p 270
18/06/2012 109.50p 110.00p 106.56p 107.75p 18451
15/06/2012 107.00p 107.00p 104.33p 106.75p 0
14/06/2012 107.00p 107.00p 104.33p 105.50p 23352
13/06/2012 104.00p 108.31p 104.00p 108.25p 0
12/06/2012 104.00p 108.31p 104.00p 106.75p 5844
11/06/2012 108.40p 108.40p 106.75p 106.75p 2767
08/06/2012 105.00p 108.88p 102.00p 106.75p 111965
07/06/2012 105.62p 107.70p 105.62p 107.50p 272663
06/06/2012 106.00p 109.13p 105.00p 108.50p 26976
01/06/2012 108.00p 110.00p 108.00p 110.00p 6548
31/05/2012 108.00p 110.00p 108.00p 110.00p 834
30/05/2012 112.00p 112.00p 106.50p 109.25p 1874
29/05/2012 105.00p 107.50p 105.00p 107.50p 15576
28/05/2012 105.00p 108.78p 105.00p 107.50p 8100
25/05/2012 107.20p 109.00p 107.20p 109.00p 0
24/05/2012 107.20p 109.00p 107.20p 109.00p 2500
23/05/2012 107.00p 111.25p 105.00p 108.00p 22957
22/05/2012 111.95p 111.95p 110.00p 110.00p 182931
21/05/2012 112.10p 112.10p 110.00p 110.00p 3000
18/05/2012 110.00p 112.00p 107.00p 112.00p 36128
17/05/2012 108.00p 112.26p 108.00p 110.00p 8781
16/05/2012 108.00p 110.00p 108.00p 110.00p 2192
15/05/2012 111.53p 111.53p 109.38p 110.00p 8352
14/05/2012 110.00p 111.85p 109.00p 111.00p 51850
11/05/2012 113.00p 117.00p 107.85p 115.00p 50661
10/05/2012 108.00p 111.09p 107.00p 109.63p 34500
09/05/2012 108.00p 108.00p 106.86p 107.25p 12000
08/05/2012 107.00p 109.00p 106.00p 107.38p 31540
04/05/2012 110.00p 112.00p 104.50p 106.50p 70952
03/05/2012 110.00p 110.70p 110.00p 110.50p 13735
02/05/2012 111.00p 113.20p 110.00p 112.50p 7015
01/05/2012 111.00p 115.50p 111.00p 115.50p 5793
30/04/2012 112.00p 115.00p 112.00p 113.00p 11200
27/04/2012 115.65p 115.65p 111.85p 113.00p 11999
26/04/2012 117.00p 117.00p 112.46p 114.00p 29000
25/04/2012 114.00p 115.65p 112.00p 113.00p 17764
24/04/2012 114.00p 116.13p 112.62p 114.50p 34488
23/04/2012 112.00p 116.13p 112.00p 115.50p 14352
20/04/2012 116.00p 116.00p 112.00p 113.50p 29970
19/04/2012 115.00p 120.00p 113.52p 117.00p 5854
18/04/2012 118.00p 120.13p 115.25p 115.25p 11845
17/04/2012 122.38p 122.38p 118.00p 118.00p 22323
16/04/2012 118.00p 122.50p 118.00p 121.00p 10205
13/04/2012 119.00p 122.50p 116.00p 122.50p 13938
12/04/2012 117.87p 122.00p 117.87p 120.50p 20600
11/04/2012 117.00p 119.19p 117.00p 118.50p 19548
10/04/2012 118.00p 122.38p 117.00p 119.00p 34224
05/04/2012 122.38p 122.38p 118.12p 121.00p 3955
04/04/2012 117.00p 120.12p 117.00p 119.00p 15432
03/04/2012 120.37p 122.40p 120.37p 122.00p 11449
02/04/2012 120.00p 121.50p 120.00p 121.50p 82830
30/03/2012 117.00p 121.38p 117.00p 120.00p 37245
29/03/2012 118.75p 120.50p 117.62p 118.50p 46819
28/03/2012 120.00p 124.74p 118.00p 118.00p 9955
27/03/2012 127.00p 127.00p 120.87p 123.50p 61887
26/03/2012 127.00p 127.00p 120.00p 123.50p 35970
23/03/2012 122.00p 125.00p 122.00p 123.50p 19890
22/03/2012 122.00p 124.38p 120.25p 122.50p 41485
21/03/2012 130.00p 130.00p 123.00p 126.00p 775

*Close Price adjusted for both dividends and splits