MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2018 780.00p 780.00p 752.00p 754.00p 16926
19/07/2018 776.00p 776.00p 754.00p 776.00p 2088
18/07/2018 778.00p 778.00p 760.00p 760.00p 1769
17/07/2018 770.00p 778.00p 751.96p 778.00p 10493
16/07/2018 750.00p 768.82p 750.00p 758.00p 27616
13/07/2018 776.00p 776.00p 762.20p 766.00p 10836
12/07/2018 784.00p 784.10p 760.00p 778.00p 6280
11/07/2018 772.00p 778.00p 770.00p 770.00p 9145
10/07/2018 798.00p 798.00p 770.00p 770.00p 35060
09/07/2018 798.00p 798.00p 763.00p 790.00p 10080
06/07/2018 762.00p 788.00p 762.00p 764.00p 17956
05/07/2018 794.00p 802.00p 760.00p 760.00p 19620
04/07/2018 780.00p 798.00p 780.00p 798.00p 5512
03/07/2018 782.00p 814.00p 782.00p 784.00p 10278
02/07/2018 798.00p 830.00p 772.00p 808.00p 46177
29/06/2018 758.00p 796.00p 754.00p 794.00p 26497
28/06/2018 760.00p 794.00p 758.00p 774.00p 6482
27/06/2018 784.00p 792.00p 762.00p 790.00p 13435
26/06/2018 792.00p 798.00p 768.00p 784.00p 15246
25/06/2018 768.00p 785.14p 760.00p 768.00p 4394
22/06/2018 756.00p 794.00p 756.00p 794.00p 188605
21/06/2018 776.00p 780.00p 762.32p 778.00p 14555
20/06/2018 780.00p 780.00p 762.00p 762.00p 41397
19/06/2018 780.00p 780.00p 759.84p 780.00p 18373
18/06/2018 778.00p 780.00p 755.52p 758.00p 10921
15/06/2018 774.00p 774.00p 754.00p 762.00p 51566
14/06/2018 774.00p 774.00p 752.00p 760.00p 20816
13/06/2018 772.00p 774.00p 750.00p 750.00p 7558
12/06/2018 752.00p 770.00p 750.00p 750.00p 144765
11/06/2018 772.00p 772.00p 764.00p 769.00p 7500
08/06/2018 772.00p 772.00p 760.00p 765.00p 9408
07/06/2018 752.00p 770.00p 752.00p 770.00p 6225
06/06/2018 772.00p 772.00p 750.00p 764.00p 30250
05/06/2018 750.00p 772.00p 742.00p 768.00p 25023
04/06/2018 744.00p 750.00p 741.00p 750.00p 11391
01/06/2018 754.00p 760.00p 738.00p 738.00p 16545
31/05/2018 754.00p 756.00p 733.00p 754.00p 12757
30/05/2018 722.00p 756.00p 722.00p 740.00p 5062
29/05/2018 754.00p 756.00p 726.28p 746.00p 9303
25/05/2018 736.00p 756.00p 726.25p 756.00p 8279
24/05/2018 756.00p 756.00p 720.00p 720.00p 14425
23/05/2018 732.00p 756.00p 732.00p 756.00p 11895
22/05/2018 734.00p 740.00p 731.00p 734.00p 6598
21/05/2018 736.00p 748.00p 736.00p 748.00p 11169
18/05/2018 720.00p 756.00p 720.00p 756.00p 28684
17/05/2018 740.00p 740.00p 722.18p 740.00p 8624
16/05/2018 738.00p 744.00p 722.00p 744.00p 146240
15/05/2018 722.00p 742.72p 722.00p 738.00p 8293
14/05/2018 722.00p 750.00p 722.00p 740.00p 10132
11/05/2018 724.00p 740.00p 724.00p 740.00p 112550
10/05/2018 758.00p 758.00p 722.00p 728.00p 18593
09/05/2018 734.00p 754.00p 734.00p 754.00p 5638
08/05/2018 728.00p 748.00p 728.00p 746.00p 4234
04/05/2018 728.00p 752.00p 728.00p 740.00p 37214
03/05/2018 732.00p 750.40p 728.00p 730.00p 3633
02/05/2018 732.00p 752.72p 732.00p 732.00p 4929
01/05/2018 728.00p 754.50p 728.00p 728.00p 6450
30/04/2018 726.00p 754.64p 726.00p 736.00p 13391
27/04/2018 740.00p 758.50p 728.00p 728.00p 6894
26/04/2018 740.00p 760.00p 737.92p 760.00p 6442
25/04/2018 740.00p 740.00p 726.00p 726.00p 3537
24/04/2018 752.00p 752.00p 730.00p 730.00p 5412
23/04/2018 750.00p 758.06p 732.00p 740.00p 34711
20/04/2018 722.00p 747.74p 722.00p 736.00p 26631
19/04/2018 722.00p 745.20p 722.00p 730.00p 12373
18/04/2018 720.00p 750.00p 720.00p 722.00p 4557
17/04/2018 730.00p 750.00p 720.00p 744.00p 15956
16/04/2018 712.00p 727.30p 710.00p 716.00p 18687
13/04/2018 730.00p 730.00p 710.50p 730.00p 13026
12/04/2018 710.00p 726.40p 710.00p 710.00p 3275
11/04/2018 730.00p 730.00p 712.60p 728.00p 8554
10/04/2018 720.00p 730.00p 708.40p 730.00p 10154
09/04/2018 730.00p 730.00p 710.00p 730.00p 47847
06/04/2018 708.00p 730.00p 700.00p 728.00p 73801
05/04/2018 710.00p 728.00p 700.00p 728.00p 21132
04/04/2018 730.00p 730.00p 703.30p 730.00p 23116
03/04/2018 722.00p 723.80p 703.08p 722.00p 27492
29/03/2018 700.00p 728.00p 700.00p 728.00p 25603
28/03/2018 702.00p 716.20p 691.00p 710.00p 27136
27/03/2018 720.00p 726.25p 710.00p 714.00p 22614
26/03/2018 712.00p 736.00p 710.00p 720.00p 17334
23/03/2018 720.00p 734.00p 714.97p 720.00p 43453
22/03/2018 732.00p 749.10p 712.00p 720.00p 45981
21/03/2018 754.00p 754.00p 730.00p 746.00p 13788
20/03/2018 758.00p 760.00p 743.60p 754.00p 13802
19/03/2018 742.00p 769.44p 742.00p 750.00p 25728
16/03/2018 750.00p 769.40p 750.00p 750.00p 17159
15/03/2018 768.00p 768.00p 742.00p 766.00p 7578
14/03/2018 760.00p 771.76p 740.00p 754.00p 18293
13/03/2018 762.00p 771.76p 760.00p 762.00p 68461
12/03/2018 760.00p 770.00p 760.00p 766.00p 10806
09/03/2018 760.00p 769.80p 760.00p 764.00p 9677
08/03/2018 764.00p 780.00p 760.00p 764.00p 64407
07/03/2018 770.00p 778.00p 768.00p 772.00p 74822
06/03/2018 772.00p 784.00p 772.00p 774.00p 55578
05/03/2018 786.00p 786.00p 772.00p 780.00p 16963
02/03/2018 782.00p 788.00p 778.02p 784.00p 14644
01/03/2018 772.00p 789.00p 772.00p 776.00p 10053
28/02/2018 790.00p 800.00p 782.32p 784.00p 53856
27/02/2018 754.00p 782.00p 754.00p 772.00p 20998
26/02/2018 760.00p 780.00p 760.00p 760.00p 7482
23/02/2018 758.00p 777.20p 752.00p 756.00p 27150
22/02/2018 758.00p 758.00p 750.00p 750.00p 35195
21/02/2018 758.00p 758.00p 732.52p 756.00p 18028
20/02/2018 722.00p 758.00p 722.00p 740.00p 79941
19/02/2018 702.00p 735.00p 700.00p 724.00p 33233
16/02/2018 710.00p 710.00p 684.00p 690.00p 34364
15/02/2018 672.00p 698.00p 672.00p 674.00p 13632
14/02/2018 682.00p 692.80p 671.15p 688.00p 13571
13/02/2018 682.00p 708.00p 680.00p 686.00p 6954
12/02/2018 710.00p 710.00p 680.00p 704.00p 39748
09/02/2018 680.00p 696.50p 680.00p 694.00p 10550
08/02/2018 710.00p 710.00p 686.00p 696.00p 13100
07/02/2018 674.00p 708.00p 674.00p 708.00p 15649
06/02/2018 692.00p 704.44p 665.89p 676.00p 32298
05/02/2018 700.00p 732.00p 700.00p 712.00p 80193
02/02/2018 710.00p 732.00p 710.00p 732.00p 13862
01/02/2018 710.00p 730.96p 710.00p 730.00p 3623
31/01/2018 700.00p 730.00p 700.00p 730.00p 23794
30/01/2018 710.00p 730.00p 678.00p 728.00p 53307
29/01/2018 720.00p 736.00p 707.00p 726.00p 19231
26/01/2018 730.00p 742.96p 720.40p 734.00p 23400
25/01/2018 750.00p 750.00p 734.00p 748.00p 7616
24/01/2018 750.00p 760.00p 730.00p 738.00p 19162
23/01/2018 750.00p 761.70p 720.00p 742.00p 27115
22/01/2018 754.00p 764.00p 754.00p 754.00p 69277
19/01/2018 754.00p 776.00p 754.00p 754.00p 22317
18/01/2018 750.00p 764.00p 750.00p 754.00p 54142
17/01/2018 760.00p 774.00p 752.00p 752.00p 32660
16/01/2018 762.00p 776.00p 754.00p 772.00p 32423
15/01/2018 776.00p 776.00p 750.00p 756.00p 18693
12/01/2018 802.00p 802.00p 750.00p 750.00p 45827
11/01/2018 780.00p 795.00p 780.00p 780.00p 11995
10/01/2018 780.00p 784.94p 780.00p 780.00p 3497
09/01/2018 786.00p 796.00p 784.00p 790.00p 16335
08/01/2018 796.00p 800.00p 784.00p 784.00p 19908
05/01/2018 810.00p 810.00p 792.50p 802.00p 26043
04/01/2018 796.00p 802.00p 791.75p 797.00p 72896
03/01/2018 784.00p 792.00p 782.48p 792.00p 27968
02/01/2018 750.00p 788.20p 750.00p 785.00p 26078
29/12/2017 765.00p 770.00p 755.00p 770.00p 5090
28/12/2017 760.00p 765.00p 747.00p 765.00p 6354
27/12/2017 735.00p 770.00p 735.00p 770.00p 7441
22/12/2017 735.00p 760.00p 735.00p 735.00p 250758
21/12/2017 736.00p 762.00p 736.00p 736.00p 3706
20/12/2017 775.00p 775.00p 738.00p 765.00p 9577
19/12/2017 760.00p 775.00p 747.00p 775.00p 6542
18/12/2017 745.50p 775.00p 745.00p 750.00p 19990
15/12/2017 750.50p 777.00p 750.00p 777.00p 97649
14/12/2017 750.00p 772.00p 745.00p 772.00p 18161
13/12/2017 778.00p 778.00p 745.00p 751.00p 16369
12/12/2017 750.00p 775.00p 750.00p 755.00p 5742
11/12/2017 778.00p 778.00p 750.00p 750.00p 9841
08/12/2017 779.00p 779.00p 750.00p 750.00p 8656
07/12/2017 765.00p 779.00p 750.00p 750.00p 14813
06/12/2017 736.00p 770.00p 736.00p 755.00p 8274
05/12/2017 740.00p 770.00p 735.00p 746.00p 30925
04/12/2017 729.00p 750.00p 720.50p 740.00p 20779
01/12/2017 720.00p 735.00p 720.00p 729.50p 17541
30/11/2017 730.00p 730.00p 704.00p 716.00p 1134
29/11/2017 730.00p 730.00p 704.00p 730.00p 7820
28/11/2017 730.00p 730.00p 705.00p 705.00p 10471
27/11/2017 725.00p 725.00p 703.00p 710.00p 5387
24/11/2017 701.00p 728.20p 701.00p 701.00p 1932
23/11/2017 710.00p 720.00p 685.00p 710.00p 53014
22/11/2017 680.00p 701.88p 675.00p 686.00p 7052
21/11/2017 710.00p 710.00p 685.00p 704.00p 2825
20/11/2017 685.00p 700.00p 680.59p 700.00p 13719
17/11/2017 685.00p 695.00p 675.00p 675.00p 6366
16/11/2017 706.00p 706.00p 682.47p 685.00p 31348
15/11/2017 710.00p 718.00p 708.00p 710.00p 12000
14/11/2017 725.00p 725.25p 710.10p 719.50p 16754
13/11/2017 715.00p 736.00p 711.00p 711.00p 9898
10/11/2017 725.00p 737.00p 710.00p 715.00p 16614
09/11/2017 740.00p 747.00p 731.50p 731.50p 225974
08/11/2017 725.00p 748.50p 730.00p 744.50p 19911
07/11/2017 725.00p 749.70p 725.00p 725.00p 2854829
06/11/2017 724.50p 740.00p 710.50p 735.00p 28795
03/11/2017 705.00p 725.00p 700.00p 720.00p 42513
02/11/2017 690.00p 710.00p 690.00p 700.00p 8004
01/11/2017 707.00p 707.00p 686.00p 690.00p 25825
31/10/2017 686.00p 706.78p 685.00p 691.00p 10690
30/10/2017 691.00p 706.83p 691.00p 695.00p 9408
27/10/2017 675.00p 704.00p 675.00p 700.00p 48045
26/10/2017 675.00p 700.00p 675.00p 680.00p 6292
25/10/2017 675.00p 698.50p 675.00p 687.50p 6634
24/10/2017 694.50p 695.00p 685.00p 694.50p 12152
23/10/2017 667.00p 695.05p 667.00p 694.00p 9182
20/10/2017 675.00p 700.00p 673.70p 675.00p 38806
19/10/2017 685.00p 692.56p 667.00p 667.00p 14714
18/10/2017 675.00p 691.00p 665.00p 665.00p 29732
17/10/2017 687.00p 695.00p 675.00p 675.00p 129629
16/10/2017 695.00p 700.00p 681.13p 700.00p 17248
13/10/2017 700.00p 703.00p 689.50p 703.00p 12769
12/10/2017 700.00p 709.00p 700.00p 700.00p 757
11/10/2017 700.00p 700.00p 700.00p 700.00p 218
10/10/2017 710.00p 710.00p 690.00p 700.00p 8009
09/10/2017 700.00p 710.00p 686.00p 700.00p 12235
06/10/2017 681.00p 689.50p 681.00p 689.00p 7546
05/10/2017 700.00p 706.00p 685.00p 706.00p 3862

*Close Price adjusted for both dividends and splits