MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/02/2020 962.00p 989.90p 962.00p 966.00p 17318
17/02/2020 976.00p 1,000.00p 962.00p 962.00p 31016
14/02/2020 960.00p 988.00p 960.00p 976.00p 27140
13/02/2020 932.00p 990.00p 932.00p 982.00p 42939
12/02/2020 960.00p 998.19p 942.00p 972.00p 42753
11/02/2020 942.00p 956.00p 920.00p 932.00p 9974
10/02/2020 946.00p 960.00p 919.12p 940.00p 17512
07/02/2020 910.00p 958.00p 904.00p 932.00p 11083
06/02/2020 906.00p 958.00p 904.00p 908.00p 13567
05/02/2020 920.00p 958.00p 902.00p 902.00p 29694
04/02/2020 930.00p 958.00p 920.00p 920.00p 17098
03/02/2020 936.00p 948.00p 920.00p 932.00p 7206
31/01/2020 950.00p 958.00p 922.00p 958.00p 39487
30/01/2020 944.00p 950.00p 922.00p 940.00p 12079
29/01/2020 924.00p 950.00p 924.00p 950.00p 11896
28/01/2020 934.00p 948.00p 922.00p 942.00p 12168
27/01/2020 954.00p 954.00p 905.90p 934.00p 42791
24/01/2020 964.00p 964.00p 950.00p 964.00p 19860
23/01/2020 980.00p 980.00p 951.23p 968.00p 10449
22/01/2020 974.00p 1,000.00p 952.00p 976.00p 11740
21/01/2020 956.00p 984.00p 950.00p 950.00p 7375
20/01/2020 978.00p 1,000.00p 957.50p 990.00p 66182
17/01/2020 948.00p 990.00p 948.00p 980.00p 33823
16/01/2020 980.00p 982.00p 948.08p 980.00p 51635
15/01/2020 978.00p 980.00p 944.00p 980.00p 11691
14/01/2020 940.00p 980.00p 940.00p 980.00p 22519
13/01/2020 948.00p 970.00p 941.76p 970.00p 32990
10/01/2020 952.00p 966.00p 950.00p 950.00p 16584
09/01/2020 938.00p 970.00p 910.00p 960.00p 38939
08/01/2020 980.00p 980.00p 952.00p 964.00p 18720
07/01/2020 950.00p 1,010.00p 950.00p 980.00p 164231
06/01/2020 974.00p 983.68p 955.00p 958.00p 13778
03/01/2020 1,000.00p 1,000.00p 948.00p 950.00p 43665
02/01/2020 970.00p 996.44p 928.00p 984.00p 53541
31/12/2019 968.00p 970.00p 942.00p 955.00p 5050
30/12/2019 938.00p 957.08p 916.00p 936.00p 28308
27/12/2019 954.00p 964.24p 912.00p 912.00p 14787
24/12/2019 952.00p 963.52p 925.51p 946.00p 15087
23/12/2019 950.00p 950.00p 930.87p 940.00p 23411
20/12/2019 934.00p 940.00p 890.00p 940.00p 186226
19/12/2019 892.00p 947.96p 890.00p 930.00p 56665
18/12/2019 942.00p 945.30p 896.00p 916.00p 101141
17/12/2019 910.00p 950.00p 895.40p 920.00p 265124
16/12/2019 900.00p 926.00p 863.70p 908.00p 121859
13/12/2019 840.00p 860.12p 820.00p 860.00p 1187776
12/12/2019 820.00p 820.00p 797.72p 809.00p 9171
11/12/2019 808.00p 824.00p 798.80p 816.00p 14533
10/12/2019 808.00p 810.00p 796.16p 805.00p 391260
09/12/2019 802.00p 824.00p 778.00p 800.00p 11454
06/12/2019 812.00p 820.00p 810.00p 820.00p 178631
05/12/2019 816.00p 818.00p 806.00p 806.00p 15873
04/12/2019 784.00p 818.00p 784.00p 818.00p 223070
03/12/2019 802.00p 808.00p 792.00p 800.00p 9893
02/12/2019 802.00p 812.33p 800.00p 800.00p 582159
29/11/2019 808.00p 808.00p 796.00p 796.00p 7446
28/11/2019 808.00p 818.00p 802.00p 818.00p 7289
27/11/2019 816.00p 818.00p 788.16p 810.00p 29904
26/11/2019 802.00p 818.00p 802.00p 818.00p 12464
25/11/2019 804.00p 818.00p 802.00p 818.00p 19820
22/11/2019 802.00p 816.00p 802.00p 810.00p 7126
21/11/2019 818.00p 818.00p 782.00p 804.00p 19517
20/11/2019 808.00p 812.44p 791.00p 810.00p 5211
19/11/2019 818.00p 818.00p 782.00p 782.00p 7635
18/11/2019 808.00p 820.00p 780.00p 816.00p 35259
15/11/2019 780.00p 812.00p 780.00p 804.00p 7123
14/11/2019 778.00p 816.00p 776.00p 804.00p 3330
13/11/2019 806.00p 826.00p 792.00p 792.00p 75602
12/11/2019 818.00p 828.00p 806.00p 808.00p 11954
11/11/2019 828.00p 828.00p 799.80p 820.00p 11068
08/11/2019 800.00p 828.00p 800.00p 828.00p 13253
07/11/2019 818.00p 824.00p 804.00p 824.00p 9844
06/11/2019 790.00p 828.00p 790.00p 818.00p 3583
05/11/2019 810.00p 828.00p 790.00p 790.00p 13686
04/11/2019 820.00p 820.00p 792.00p 810.00p 6211
01/11/2019 830.00p 830.00p 790.00p 818.00p 20433
31/10/2019 830.00p 830.00p 790.00p 800.00p 3270
30/10/2019 828.00p 828.00p 792.00p 792.00p 7154
29/10/2019 790.00p 830.00p 790.00p 790.00p 5375
28/10/2019 828.00p 828.00p 792.00p 800.00p 134001
25/10/2019 800.00p 820.00p 794.86p 820.00p 404475
24/10/2019 794.00p 814.00p 792.00p 814.00p 3229
23/10/2019 810.00p 824.00p 792.00p 792.00p 13954
22/10/2019 800.00p 819.94p 790.00p 792.00p 145843
21/10/2019 802.00p 825.00p 802.00p 802.00p 4037
18/10/2019 808.00p 830.00p 802.00p 802.00p 21569
17/10/2019 800.00p 810.00p 798.00p 806.00p 265960
16/10/2019 810.00p 818.00p 782.00p 782.00p 5341
15/10/2019 788.00p 824.00p 780.00p 806.00p 14488
14/10/2019 808.00p 815.00p 800.00p 806.00p 13438
11/10/2019 782.00p 810.00p 780.00p 798.00p 2310310
10/10/2019 802.00p 810.00p 788.00p 800.00p 7871
09/10/2019 782.00p 800.32p 780.00p 798.00p 12649
08/10/2019 802.00p 809.97p 780.00p 780.00p 5528
07/10/2019 786.00p 802.00p 783.80p 790.00p 19251
04/10/2019 786.00p 816.00p 784.00p 786.00p 7498
03/10/2019 782.00p 805.00p 776.00p 776.00p 48134
02/10/2019 798.00p 815.00p 792.00p 792.00p 3765
01/10/2019 806.00p 816.35p 795.00p 814.00p 167798
30/09/2019 814.00p 816.00p 784.00p 808.00p 9442
27/09/2019 782.00p 819.62p 780.00p 814.00p 11592
26/09/2019 820.00p 820.00p 790.00p 790.00p 20719
25/09/2019 814.00p 816.00p 794.00p 810.00p 26329
24/09/2019 808.00p 830.90p 786.00p 812.00p 53279
23/09/2019 780.00p 810.00p 780.00p 790.00p 18940
20/09/2019 804.00p 809.52p 788.00p 802.00p 189666
19/09/2019 822.00p 834.00p 786.20p 812.00p 23250
18/09/2019 840.00p 840.00p 822.00p 834.00p 5919
17/09/2019 858.00p 858.00p 822.00p 834.00p 13991
16/09/2019 842.00p 852.42p 822.00p 840.00p 48366
13/09/2019 840.00p 860.00p 823.44p 850.00p 11308
12/09/2019 804.00p 848.00p 804.00p 834.00p 6452
11/09/2019 800.00p 842.00p 800.00p 842.00p 1260
10/09/2019 826.00p 834.75p 810.00p 830.00p 3654
09/09/2019 826.00p 848.00p 812.00p 822.00p 12584
06/09/2019 838.00p 850.00p 806.00p 828.00p 34686
05/09/2019 834.00p 840.00p 803.60p 820.00p 12910
04/09/2019 816.00p 834.00p 800.00p 800.00p 4566
03/09/2019 834.00p 840.00p 805.00p 840.00p 8665
02/09/2019 846.00p 846.00p 802.00p 820.00p 13051
30/08/2019 822.00p 840.00p 802.00p 840.00p 6944
29/08/2019 830.00p 836.00p 820.00p 836.00p 5095
28/08/2019 852.00p 852.00p 830.00p 830.00p 5709
27/08/2019 850.00p 850.00p 830.00p 830.00p 8903
23/08/2019 850.00p 850.00p 830.00p 830.00p 3266
22/08/2019 838.00p 850.00p 836.00p 850.00p 6820
21/08/2019 840.00p 858.22p 830.00p 850.00p 32026
20/08/2019 832.00p 878.00p 832.00p 870.00p 28799
19/08/2019 848.00p 850.00p 832.00p 850.00p 2671
16/08/2019 832.00p 850.00p 828.00p 844.00p 5890
15/08/2019 826.00p 846.00p 824.00p 846.00p 59246
14/08/2019 850.00p 850.00p 824.00p 850.00p 20874
13/08/2019 850.00p 850.00p 824.00p 830.00p 6027
12/08/2019 826.00p 850.00p 824.00p 830.00p 62203
09/08/2019 832.00p 836.00p 820.00p 820.00p 20828
08/08/2019 826.00p 840.00p 824.00p 832.00p 11695
07/08/2019 848.00p 850.00p 820.00p 832.00p 28464
06/08/2019 846.00p 860.00p 824.00p 860.00p 470197
05/08/2019 822.00p 849.63p 820.00p 840.00p 17124
02/08/2019 842.00p 860.00p 828.00p 842.00p 15068
01/08/2019 858.00p 868.00p 840.00p 850.00p 8339
31/07/2019 868.00p 868.00p 840.00p 846.00p 12941
30/07/2019 834.00p 862.00p 834.00p 852.00p 8367
29/07/2019 820.00p 868.00p 820.00p 860.00p 11462
26/07/2019 828.00p 852.00p 814.00p 852.00p 15978
25/07/2019 816.00p 830.00p 800.00p 830.00p 128821
24/07/2019 820.00p 820.00p 796.00p 812.00p 15363
23/07/2019 786.00p 820.00p 786.00p 800.00p 17097
22/07/2019 802.00p 812.00p 794.00p 802.00p 18677
19/07/2019 802.00p 804.00p 796.00p 802.00p 60053
18/07/2019 796.00p 808.00p 794.00p 798.00p 22613
17/07/2019 770.00p 810.00p 770.00p 798.00p 55012
16/07/2019 780.00p 796.00p 774.00p 776.00p 8477
15/07/2019 778.00p 800.00p 778.00p 800.00p 12985
12/07/2019 786.00p 810.00p 776.00p 792.00p 20045
11/07/2019 796.00p 796.20p 780.00p 786.00p 15614
10/07/2019 782.00p 790.88p 780.00p 790.00p 4837
09/07/2019 784.00p 785.60p 776.00p 784.00p 12581
08/07/2019 794.00p 800.00p 782.00p 782.00p 13155
05/07/2019 800.00p 800.00p 786.00p 800.00p 26267
04/07/2019 742.00p 808.00p 742.00p 796.00p 59779
03/07/2019 740.00p 748.00p 724.00p 738.00p 13554
02/07/2019 758.00p 760.00p 726.00p 740.00p 15873
01/07/2019 746.00p 760.00p 718.00p 736.00p 28103
28/06/2019 728.00p 750.00p 722.64p 728.00p 35261
27/06/2019 718.00p 718.00p 700.00p 716.00p 31144
26/06/2019 716.00p 730.00p 700.00p 700.00p 147962
25/06/2019 712.00p 732.00p 690.00p 710.00p 33774
24/06/2019 722.00p 731.50p 692.00p 700.00p 85387
21/06/2019 770.00p 770.00p 698.00p 698.00p 174203
20/06/2019 774.00p 781.32p 760.00p 760.00p 11955
19/06/2019 780.00p 802.00p 760.00p 764.00p 22760
18/06/2019 792.00p 812.40p 764.00p 764.00p 18956
17/06/2019 796.00p 798.00p 772.00p 774.00p 35775
14/06/2019 820.00p 820.00p 796.00p 796.00p 459483
13/06/2019 800.00p 811.20p 800.00p 802.00p 20987
12/06/2019 796.00p 810.00p 796.00p 798.00p 18404
11/06/2019 802.00p 820.00p 790.00p 818.00p 92032
10/06/2019 850.00p 850.00p 766.00p 790.00p 383678
07/06/2019 874.00p 888.00p 870.00p 886.00p 22623
06/06/2019 888.00p 890.00p 878.40p 884.00p 53273
05/06/2019 878.00p 885.52p 866.25p 880.00p 54431
04/06/2019 872.00p 888.20p 866.44p 874.00p 20807
03/06/2019 868.00p 900.00p 868.00p 900.00p 7821
31/05/2019 874.00p 900.00p 854.00p 874.00p 91128
30/05/2019 856.00p 885.00p 854.00p 854.00p 5551
29/05/2019 870.00p 885.00p 850.00p 850.00p 8279
28/05/2019 850.00p 890.00p 850.00p 874.00p 12987
24/05/2019 880.00p 886.00p 870.00p 886.00p 103984
23/05/2019 882.00p 884.00p 870.16p 876.00p 90860
22/05/2019 876.00p 884.00p 871.64p 878.00p 18800
21/05/2019 872.00p 884.00p 872.00p 880.00p 14809
20/05/2019 870.00p 888.00p 856.00p 874.00p 113844
17/05/2019 858.00p 870.00p 851.00p 867.00p 22560
16/05/2019 848.00p 890.00p 848.00p 873.00p 10441
15/05/2019 842.00p 856.40p 840.00p 846.00p 10557
14/05/2019 822.00p 856.60p 822.00p 850.00p 2745
13/05/2019 842.00p 856.00p 842.00p 856.00p 41660
10/05/2019 854.00p 858.00p 843.00p 846.00p 8997
09/05/2019 846.00p 856.00p 834.80p 854.00p 9437
08/05/2019 854.00p 854.00p 842.00p 846.00p 1758

*Close Price adjusted for both dividends and splits