MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
20/03/2012 122.32p 126.00p 122.16p 126.00p 5655
19/03/2012 123.87p 123.87p 122.06p 123.50p 20782
16/03/2012 130.00p 130.00p 123.52p 126.50p 899
15/03/2012 130.00p 130.00p 123.87p 126.50p 845
14/03/2012 130.00p 130.00p 123.87p 126.50p 2224
13/03/2012 124.13p 126.50p 124.13p 126.50p 55000
12/03/2012 126.60p 126.60p 122.50p 125.00p 20078
09/03/2012 123.00p 129.00p 122.00p 125.00p 23355
08/03/2012 130.00p 130.00p 126.00p 126.00p 866
07/03/2012 124.00p 125.50p 122.00p 125.50p 9810
06/03/2012 122.00p 127.00p 122.00p 127.00p 11899
05/03/2012 127.33p 127.33p 124.50p 124.50p 6550
02/03/2012 125.50p 126.50p 124.50p 124.50p 165500
01/03/2012 123.10p 127.19p 121.50p 126.00p 33308
29/02/2012 126.50p 126.50p 122.00p 124.50p 35227
28/02/2012 123.90p 125.60p 122.44p 123.00p 17692
27/02/2012 124.75p 124.75p 121.46p 122.87p 18522
24/02/2012 124.75p 124.75p 121.25p 122.38p 282988
23/02/2012 124.32p 126.35p 121.10p 122.38p 35484
22/02/2012 128.00p 132.25p 120.00p 122.75p 114974
21/02/2012 131.00p 132.00p 128.90p 131.50p 18615
20/02/2012 130.00p 132.25p 125.00p 130.50p 60824
17/02/2012 131.00p 131.00p 125.00p 128.50p 16808
16/02/2012 132.00p 132.25p 126.96p 129.00p 36148
15/02/2012 127.38p 132.00p 127.00p 132.00p 30450
14/02/2012 125.00p 128.00p 124.00p 125.50p 76346
13/02/2012 122.00p 126.00p 120.90p 123.75p 164847
10/02/2012 110.00p 122.97p 110.00p 122.00p 198286
09/02/2012 110.00p 110.00p 109.00p 109.00p 17112
08/02/2012 110.00p 110.00p 109.00p 109.00p 33852
07/02/2012 113.00p 113.00p 110.00p 111.50p 15938
06/02/2012 113.00p 115.00p 110.75p 114.00p 14645
03/02/2012 113.00p 113.00p 110.00p 111.50p 3885
02/02/2012 113.00p 115.00p 106.38p 112.50p 38896
01/02/2012 113.00p 113.00p 107.75p 110.00p 603
31/01/2012 113.00p 113.00p 110.00p 110.00p 75
30/01/2012 113.00p 113.00p 106.00p 110.00p 20453
27/01/2012 113.00p 113.00p 106.00p 109.00p 1180
26/01/2012 113.00p 113.00p 106.00p 109.00p 440
25/01/2012 107.00p 110.75p 107.00p 107.88p 7875
24/01/2012 107.00p 108.00p 106.50p 106.50p 8353
23/01/2012 107.00p 114.00p 107.00p 109.50p 27441
20/01/2012 108.00p 110.00p 107.00p 108.00p 16018
19/01/2012 110.00p 111.75p 107.00p 108.50p 3256
18/01/2012 114.00p 114.00p 110.50p 110.50p 246
17/01/2012 110.88p 110.88p 109.50p 109.50p 1803
16/01/2012 108.50p 109.50p 107.90p 109.50p 8486
13/01/2012 114.50p 114.50p 110.00p 110.00p 1737
12/01/2012 115.00p 115.00p 108.43p 111.25p 1793
11/01/2012 108.43p 111.25p 108.43p 111.25p 773
10/01/2012 115.00p 115.00p 107.50p 110.75p 8161
09/01/2012 112.00p 112.00p 110.25p 110.25p 1067
06/01/2012 107.00p 112.00p 107.00p 109.50p 7374
05/01/2012 111.00p 112.00p 107.62p 109.00p 3731
04/01/2012 112.00p 112.00p 107.00p 109.50p 2426
03/01/2012 107.00p 111.00p 106.00p 107.00p 17397
30/12/2011 112.00p 112.00p 107.37p 108.50p 0
29/12/2011 112.00p 112.00p 107.37p 109.50p 11300
28/12/2011 113.00p 117.00p 108.50p 108.50p 53270
23/12/2011 111.60p 111.60p 106.14p 109.50p 2050
22/12/2011 110.00p 110.00p 108.00p 108.00p 218
21/12/2011 108.00p 109.00p 105.37p 109.00p 0
20/12/2011 108.00p 108.00p 105.37p 107.00p 1821
19/12/2011 108.00p 108.00p 105.62p 107.00p 15285
16/12/2011 105.00p 107.00p 103.00p 106.00p 42984
15/12/2011 108.00p 108.00p 105.00p 106.50p 209437
14/12/2011 105.00p 111.00p 105.00p 109.00p 2350
13/12/2011 110.55p 111.80p 105.88p 107.50p 12527
12/12/2011 113.00p 114.00p 107.00p 107.50p 48575
09/12/2011 108.00p 110.25p 104.50p 109.00p 144000
08/12/2011 101.43p 104.25p 101.43p 104.25p 35820
07/12/2011 100.50p 107.06p 100.50p 104.25p 3792
06/12/2011 100.50p 104.25p 100.50p 104.25p 1083
05/12/2011 101.50p 104.00p 101.50p 104.00p 40000
02/12/2011 100.90p 104.50p 100.50p 104.50p 18050
01/12/2011 108.00p 108.00p 101.73p 104.25p 797
30/11/2011 100.50p 103.75p 100.50p 103.75p 30000
29/11/2011 100.87p 103.50p 100.87p 103.50p 17891
28/11/2011 101.17p 103.50p 101.17p 103.50p 2500
25/11/2011 101.17p 106.13p 101.17p 103.50p 6000
24/11/2011 100.00p 104.00p 100.00p 104.00p 1398
23/11/2011 101.00p 103.70p 101.00p 102.50p 6200
22/11/2011 102.62p 103.96p 101.00p 103.00p 21528
21/11/2011 102.00p 105.88p 102.00p 104.50p 11883
18/11/2011 102.50p 103.50p 102.50p 103.50p 11282
17/11/2011 102.00p 107.00p 102.00p 104.50p 21261
16/11/2011 105.00p 105.25p 103.50p 103.50p 27036
15/11/2011 110.58p 110.58p 110.50p 110.50p 10000
14/11/2011 111.20p 111.20p 111.00p 111.00p 6726
11/11/2011 110.00p 111.20p 110.00p 111.00p 0
10/11/2011 110.00p 111.20p 110.00p 111.00p 93785
09/11/2011 110.75p 112.00p 110.24p 111.00p 41978
08/11/2011 108.30p 110.00p 108.30p 110.00p 500
07/11/2011 108.00p 110.40p 108.00p 110.00p 3241
04/11/2011 108.08p 110.50p 108.08p 110.50p 2100
03/11/2011 110.60p 110.60p 109.50p 109.50p 1200
02/11/2011 107.00p 112.00p 107.00p 112.00p 9195
01/11/2011 108.15p 109.50p 107.00p 109.50p 17114
31/10/2011 110.00p 111.16p 110.00p 110.00p 6100
28/10/2011 110.00p 112.50p 110.00p 112.50p 2869
27/10/2011 110.00p 112.50p 110.00p 112.50p 4565
26/10/2011 110.00p 111.50p 110.00p 111.50p 58599
25/10/2011 107.50p 111.50p 107.50p 111.50p 0
24/10/2011 107.50p 111.50p 107.50p 111.50p 7500
21/10/2011 108.00p 111.75p 108.00p 111.75p 6514
20/10/2011 107.00p 107.00p 107.00p 107.00p 280
19/10/2011 106.50p 106.50p 106.50p 106.50p 5000
18/10/2011 104.00p 106.50p 104.00p 106.50p 6750
17/10/2011 103.00p 105.50p 103.00p 105.50p 3333
14/10/2011 107.00p 107.00p 105.50p 105.50p 200
13/10/2011 101.87p 106.53p 101.87p 105.25p 5330
12/10/2011 101.00p 104.00p 101.00p 104.00p 15430
11/10/2011 101.52p 104.50p 101.52p 104.50p 0
10/10/2011 101.52p 104.50p 101.52p 104.50p 0
07/10/2011 101.52p 104.50p 101.52p 104.50p 0
06/10/2011 101.52p 104.50p 101.52p 104.50p 558
05/10/2011 100.00p 103.50p 100.00p 103.50p 3000
04/10/2011 102.00p 106.00p 102.00p 103.00p 4014
03/10/2011 100.60p 104.00p 100.60p 104.00p 25700
30/09/2011 102.00p 104.00p 101.00p 104.00p 5480
29/09/2011 102.00p 105.00p 102.00p 105.00p 7000
28/09/2011 101.62p 103.50p 101.36p 103.00p 0
27/09/2011 101.62p 103.50p 101.36p 103.50p 10739
26/09/2011 102.50p 102.50p 99.00p 102.50p 6769213
23/09/2011 100.00p 101.50p 100.00p 101.50p 24753
22/09/2011 98.00p 102.50p 98.00p 102.50p 2200
21/09/2011 103.00p 103.00p 101.50p 102.50p 0
20/09/2011 103.00p 103.00p 101.50p 101.50p 0
19/09/2011 103.00p 103.00p 102.00p 102.00p 0
16/09/2011 103.00p 103.00p 103.00p 103.00p 54
15/09/2011 100.00p 100.00p 98.50p 100.00p 23490
14/09/2011 100.00p 100.00p 99.00p 99.00p 9301
13/09/2011 101.50p 102.50p 100.62p 102.50p 12750
12/09/2011 100.00p 101.00p 99.00p 101.00p 19526
09/09/2011 106.00p 106.00p 103.00p 103.00p 0
08/09/2011 106.00p 106.00p 103.50p 103.50p 141
07/09/2011 105.00p 105.00p 102.50p 102.50p 3629
06/09/2011 100.00p 102.50p 100.00p 102.50p 19000
05/09/2011 110.00p 110.00p 105.00p 105.00p 137
02/09/2011 110.00p 110.00p 105.62p 105.62p 146
01/09/2011 110.00p 110.00p 105.62p 105.62p 116
31/08/2011 100.75p 105.00p 100.75p 105.00p 1300
30/08/2011 105.00p 105.00p 100.75p 105.00p 0
26/08/2011 105.00p 105.00p 100.75p 102.50p 1246
25/08/2011 110.00p 110.00p 105.00p 105.00p 161
24/08/2011 110.00p 110.00p 105.00p 105.00p 161
23/08/2011 110.00p 110.00p 106.50p 106.50p 658
22/08/2011 105.00p 107.00p 104.96p 107.00p 4960
19/08/2011 105.00p 105.00p 100.25p 102.50p 4152
18/08/2011 107.00p 107.00p 103.50p 103.50p 336
17/08/2011 106.00p 106.00p 103.50p 103.50p 336
16/08/2011 100.00p 104.00p 100.00p 104.00p 0
15/08/2011 100.00p 104.00p 100.00p 104.00p 0
12/08/2011 100.00p 103.50p 100.00p 103.50p 2500
11/08/2011 106.00p 106.00p 100.00p 103.00p 1000
10/08/2011 101.50p 105.75p 99.75p 103.00p 148815
09/08/2011 107.00p 107.00p 101.66p 104.25p 3440
08/08/2011 102.55p 105.25p 102.55p 105.25p 179
05/08/2011 105.00p 106.62p 104.63p 106.62p 5020
04/08/2011 102.00p 104.63p 102.00p 103.50p 8438
03/08/2011 103.00p 106.62p 103.00p 106.62p 13000
02/08/2011 104.33p 106.50p 104.12p 106.50p 1623
01/08/2011 104.12p 106.50p 104.12p 106.50p 857
29/07/2011 106.25p 106.25p 103.00p 103.00p 1951
28/07/2011 103.00p 105.50p 103.00p 105.50p 13047
27/07/2011 103.00p 105.50p 103.00p 105.50p 0
26/07/2011 103.00p 103.00p 103.00p 103.00p 810
25/07/2011 104.00p 105.00p 101.50p 105.00p 20909
22/07/2011 105.52p 108.50p 105.52p 108.50p 1375
21/07/2011 108.00p 108.00p 105.00p 105.00p 13944
20/07/2011 105.87p 108.50p 105.87p 108.50p 200
19/07/2011 108.92p 109.50p 108.50p 109.50p 0
18/07/2011 108.92p 108.92p 108.50p 108.50p 6000
15/07/2011 107.00p 107.00p 105.00p 107.00p 34124
14/07/2011 108.48p 112.16p 108.48p 109.50p 0
13/07/2011 108.48p 112.16p 108.48p 110.00p 3620
12/07/2011 114.50p 114.50p 106.00p 108.00p 21340

*Close Price adjusted for both dividends and splits