MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
06/08/2014 365.50p 366.32p 363.00p 363.00p 2457
05/08/2014 371.75p 373.00p 365.00p 365.00p 11505
04/08/2014 374.25p 374.25p 360.00p 370.25p 1000
01/08/2014 370.00p 376.00p 360.00p 360.00p 9572
31/07/2014 381.75p 381.75p 376.00p 376.00p 0
30/07/2014 381.75p 381.75p 376.13p 376.13p 3033
29/07/2014 381.75p 381.75p 375.00p 376.00p 268297
28/07/2014 379.75p 379.75p 375.00p 375.00p 38
25/07/2014 375.25p 379.75p 375.00p 375.00p 1340
24/07/2014 375.25p 379.75p 375.00p 375.13p 7098
23/07/2014 380.25p 382.50p 375.00p 375.00p 18418
22/07/2014 384.75p 384.75p 380.52p 382.50p 1096
21/07/2014 385.00p 389.75p 380.00p 380.00p 12618
18/07/2014 394.75p 394.75p 385.82p 386.00p 2725
17/07/2014 393.75p 393.75p 385.58p 391.50p 970
16/07/2014 386.00p 387.75p 386.00p 387.75p 10147
15/07/2014 385.97p 390.42p 385.97p 389.88p 3400
14/07/2014 399.50p 403.06p 393.00p 398.00p 2646
11/07/2014 399.75p 399.75p 391.00p 398.00p 2575
10/07/2014 391.00p 398.66p 390.00p 391.00p 10857
09/07/2014 395.25p 399.75p 390.00p 390.00p 14980
08/07/2014 395.73p 402.54p 395.73p 397.50p 4446
07/07/2014 407.65p 407.65p 395.00p 402.50p 1460
04/07/2014 404.75p 404.75p 395.00p 395.00p 9140
03/07/2014 401.00p 406.13p 398.76p 400.00p 35691
02/07/2014 379.75p 380.00p 374.13p 380.00p 7142
01/07/2014 376.45p 376.45p 373.75p 374.13p 0
30/06/2014 376.45p 376.45p 373.75p 373.75p 350
27/06/2014 379.25p 379.50p 370.45p 374.25p 0
26/06/2014 379.25p 379.50p 370.45p 373.13p 0
25/06/2014 379.25p 379.50p 370.45p 379.50p 5865
24/06/2014 380.75p 380.75p 368.00p 373.62p 973
23/06/2014 377.00p 377.00p 368.00p 368.00p 888
20/06/2014 377.75p 382.75p 368.75p 382.75p 6833
19/06/2014 379.75p 379.75p 365.00p 368.75p 11651
18/06/2014 374.25p 378.00p 373.87p 378.00p 2700
17/06/2014 370.75p 375.00p 370.75p 375.00p 18390
16/06/2014 370.00p 374.08p 370.00p 370.00p 9824
13/06/2014 370.00p 374.04p 370.00p 372.62p 8276
12/06/2014 380.75p 380.75p 373.00p 373.00p 3235
11/06/2014 380.00p 380.00p 375.00p 375.00p 3094
10/06/2014 380.75p 380.75p 375.00p 375.00p 501
09/06/2014 375.25p 378.83p 375.00p 375.00p 2644
06/06/2014 375.25p 376.75p 375.00p 375.00p 1258
05/06/2014 375.00p 378.82p 375.00p 375.00p 7439
04/06/2014 375.50p 382.12p 375.50p 382.12p 1980
03/06/2014 377.25p 386.50p 375.00p 375.00p 4456
02/06/2014 378.05p 389.50p 378.05p 386.50p 3266
30/05/2014 385.00p 390.00p 385.00p 390.00p 13579
29/05/2014 382.56p 382.56p 376.65p 380.00p 1986
28/05/2014 390.38p 390.38p 378.10p 380.00p 14379
27/05/2014 390.18p 390.18p 385.25p 387.50p 8949
23/05/2014 391.73p 392.50p 387.50p 387.50p 0
22/05/2014 391.73p 392.50p 387.50p 387.50p 1000
21/05/2014 392.00p 394.75p 390.00p 392.50p 14080
20/05/2014 388.75p 394.75p 387.00p 394.75p 12836
19/05/2014 377.00p 384.75p 375.00p 380.00p 26011
16/05/2014 380.25p 389.75p 377.44p 379.50p 12466
15/05/2014 380.00p 394.62p 380.00p 380.00p 879
14/05/2014 392.41p 394.50p 392.41p 394.50p 1227
13/05/2014 398.75p 399.00p 385.00p 399.00p 11735
12/05/2014 385.25p 389.01p 385.00p 385.00p 262
09/05/2014 385.00p 400.00p 382.72p 387.50p 0
08/05/2014 385.00p 400.00p 382.72p 385.00p 5955
07/05/2014 380.00p 400.00p 380.00p 400.00p 19335
06/05/2014 394.75p 394.75p 380.00p 380.00p 1182
02/05/2014 392.53p 392.60p 384.92p 387.50p 1497
01/05/2014 391.37p 395.00p 390.00p 390.00p 2021
30/04/2014 393.00p 395.00p 383.43p 395.00p 10859
29/04/2014 377.46p 390.00p 377.46p 386.50p 703
28/04/2014 390.00p 390.00p 377.68p 390.00p 1523
25/04/2014 381.61p 382.50p 377.50p 382.50p 2000
24/04/2014 372.38p 389.50p 372.38p 377.50p 2331
23/04/2014 389.50p 389.50p 372.40p 389.50p 14198
22/04/2014 386.31p 386.31p 378.91p 382.50p 1563
17/04/2014 383.19p 384.00p 383.19p 384.00p 260
16/04/2014 373.47p 381.00p 373.47p 381.00p 1414
15/04/2014 370.00p 372.47p 370.00p 370.00p 2633
14/04/2014 371.00p 375.25p 371.00p 371.00p 10039
11/04/2014 375.00p 384.75p 371.50p 375.25p 16898
10/04/2014 375.50p 380.00p 375.00p 375.00p 11800
09/04/2014 376.25p 387.07p 376.00p 376.00p 2857
08/04/2014 386.00p 398.43p 377.25p 380.50p 9000
07/04/2014 404.75p 404.75p 390.00p 390.00p 4498
04/04/2014 393.25p 403.60p 393.25p 399.13p 12967
03/04/2014 395.00p 400.00p 395.00p 400.00p 6487
02/04/2014 399.00p 405.00p 399.00p 400.00p 0
01/04/2014 399.00p 405.00p 399.00p 399.00p 3984
31/03/2014 405.00p 405.00p 399.00p 405.00p 1722
28/03/2014 400.25p 401.18p 400.25p 400.25p 1028
27/03/2014 393.75p 394.00p 393.75p 394.00p 30
26/03/2014 395.00p 403.80p 395.00p 395.00p 4496
25/03/2014 402.00p 402.00p 397.62p 402.00p 1789
24/03/2014 392.25p 400.58p 392.00p 395.25p 4475
21/03/2014 390.00p 402.00p 390.00p 392.00p 35404
20/03/2014 395.00p 403.25p 392.27p 403.25p 1037
19/03/2014 398.77p 400.00p 397.62p 400.00p 3974
18/03/2014 391.25p 399.75p 391.00p 395.50p 2718
17/03/2014 385.25p 399.75p 377.75p 391.00p 11060
14/03/2014 392.50p 395.00p 377.00p 377.75p 0
13/03/2014 392.50p 395.00p 377.00p 377.00p 11572
12/03/2014 395.00p 399.75p 392.75p 392.75p 14107
11/03/2014 395.00p 406.87p 395.00p 397.00p 8407
10/03/2014 400.00p 410.00p 395.00p 395.00p 13640
07/03/2014 410.00p 414.06p 400.00p 401.00p 19130
06/03/2014 410.50p 415.00p 405.00p 405.00p 11865
05/03/2014 418.00p 418.00p 414.32p 418.00p 1389
04/03/2014 404.75p 420.00p 396.00p 420.00p 23184
03/03/2014 410.00p 416.63p 396.67p 400.00p 16812
28/02/2014 421.75p 421.75p 410.11p 416.63p 8576
27/02/2014 425.00p 427.60p 410.00p 411.00p 8125
26/02/2014 420.00p 432.50p 420.00p 430.00p 36159
25/02/2014 414.25p 432.50p 407.38p 432.50p 91951
24/02/2014 401.00p 410.25p 400.00p 410.25p 18415
21/02/2014 399.00p 404.00p 396.20p 401.75p 23968
20/02/2014 400.25p 400.75p 385.00p 400.00p 37412
19/02/2014 422.00p 429.25p 403.00p 403.00p 30441
18/02/2014 425.25p 442.75p 406.98p 420.00p 52101
17/02/2014 437.25p 451.63p 426.50p 442.75p 22694
14/02/2014 445.00p 450.00p 435.83p 449.75p 15316
13/02/2014 455.00p 455.00p 440.00p 450.00p 27011
12/02/2014 445.00p 456.02p 443.94p 455.00p 6939
11/02/2014 460.00p 460.00p 450.25p 450.25p 42536
10/02/2014 434.00p 467.25p 434.00p 450.50p 34376
07/02/2014 425.00p 428.92p 412.50p 425.00p 23836
06/02/2014 420.00p 420.00p 407.13p 412.50p 4951
05/02/2014 407.00p 415.00p 395.00p 415.00p 36416
04/02/2014 406.00p 406.00p 395.00p 395.00p 7447
03/02/2014 408.40p 408.44p 400.00p 405.00p 17853
31/01/2014 405.00p 409.00p 397.00p 407.00p 16329
30/01/2014 385.25p 405.00p 385.25p 397.00p 6016
29/01/2014 400.00p 407.50p 398.50p 407.50p 17159
28/01/2014 400.00p 400.00p 395.00p 400.00p 2050
27/01/2014 396.00p 398.80p 390.90p 395.50p 19127
24/01/2014 395.00p 401.00p 382.00p 395.50p 79020
23/01/2014 382.00p 382.00p 382.00p 382.00p 1716
22/01/2014 395.00p 396.26p 386.00p 388.50p 12218
21/01/2014 397.00p 397.00p 390.00p 390.00p 12044
20/01/2014 393.00p 397.00p 380.00p 395.00p 12351
17/01/2014 390.00p 393.00p 380.00p 380.00p 7840
16/01/2014 380.00p 390.00p 380.00p 380.00p 8646
15/01/2014 386.00p 387.00p 370.00p 385.00p 8597
14/01/2014 382.00p 383.00p 370.00p 370.00p 7062
13/01/2014 383.00p 385.00p 377.00p 377.62p 22644
10/01/2014 389.00p 389.06p 382.00p 388.00p 7329
09/01/2014 382.00p 388.00p 378.75p 388.00p 84471
08/01/2014 365.25p 380.00p 360.00p 380.00p 17609
07/01/2014 355.00p 369.57p 352.80p 360.00p 50819
06/01/2014 353.00p 355.00p 345.52p 353.00p 20681
03/01/2014 333.00p 353.00p 327.10p 353.00p 27594
02/01/2014 325.00p 333.00p 322.00p 333.00p 9698
31/12/2013 322.75p 331.09p 322.00p 322.00p 8412
30/12/2013 320.75p 333.00p 320.75p 325.50p 6272
27/12/2013 327.50p 331.00p 321.50p 323.00p 2507
24/12/2013 322.00p 331.03p 322.00p 325.87p 8983
23/12/2013 317.25p 332.00p 317.00p 320.00p 5552
20/12/2013 316.75p 332.00p 316.50p 332.00p 3003
19/12/2013 316.00p 325.00p 315.00p 316.50p 13677
18/12/2013 318.00p 318.00p 311.00p 315.00p 12884
17/12/2013 313.50p 319.00p 310.00p 311.00p 1095442
16/12/2013 315.25p 327.00p 315.00p 315.00p 10167
13/12/2013 320.25p 323.75p 315.00p 316.00p 14834
12/12/2013 329.00p 340.00p 320.50p 320.50p 13040
11/12/2013 330.00p 338.00p 328.75p 328.75p 36742
10/12/2013 330.00p 340.00p 327.72p 338.00p 5626
09/12/2013 336.00p 340.00p 330.00p 330.00p 34223
06/12/2013 339.10p 339.10p 331.50p 335.00p 10854
05/12/2013 331.75p 341.00p 331.25p 332.00p 3752
04/12/2013 339.69p 339.69p 330.25p 337.50p 17515
03/12/2013 330.50p 340.00p 325.00p 340.00p 13174
02/12/2013 325.25p 332.50p 325.00p 325.00p 4635
29/11/2013 332.25p 343.04p 332.00p 332.50p 6946
28/11/2013 336.00p 344.69p 335.00p 335.00p 17291
27/11/2013 340.00p 344.69p 340.00p 344.62p 3658
26/11/2013 345.00p 351.70p 343.25p 343.25p 2262
25/11/2013 352.00p 353.68p 344.98p 349.62p 24008
22/11/2013 347.00p 352.50p 341.00p 352.50p 15704

*Close Price adjusted for both dividends and splits