MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2010 108.00p 108.00p 101.00p 106.50p 37702
21/09/2010 114.00p 114.00p 111.00p 111.00p 16100
20/09/2010 108.00p 110.00p 108.00p 110.00p 0
17/09/2010 108.00p 108.00p 108.00p 108.00p 3222
16/09/2010 107.00p 109.50p 107.00p 109.50p 200
15/09/2010 110.00p 110.00p 105.05p 110.00p 1480
14/09/2010 105.00p 105.73p 103.00p 105.00p 10095
13/09/2010 111.25p 111.25p 107.42p 108.50p 850
10/09/2010 115.50p 115.50p 111.25p 111.25p 3815
09/09/2010 107.00p 115.42p 107.00p 107.50p 2065
08/09/2010 111.00p 111.00p 111.00p 111.00p 0
07/09/2010 111.00p 111.00p 111.00p 111.00p 0
06/09/2010 110.00p 111.00p 110.00p 111.00p 0
03/09/2010 110.00p 110.00p 110.00p 110.00p 0
02/09/2010 105.00p 110.00p 105.00p 110.00p 174
01/09/2010 110.00p 112.00p 110.00p 110.00p 5000
31/08/2010 110.00p 110.00p 110.00p 110.00p 0
27/08/2010 110.00p 110.00p 105.50p 110.00p 12615
26/08/2010 108.50p 110.00p 108.50p 110.00p 0
25/08/2010 112.00p 112.50p 105.00p 108.50p 20566
24/08/2010 117.00p 117.00p 112.00p 116.00p 6250
23/08/2010 117.00p 117.00p 112.06p 117.00p 11625
20/08/2010 120.00p 120.00p 115.00p 117.00p 10400
19/08/2010 116.75p 120.00p 116.75p 120.00p 0
18/08/2010 120.00p 120.00p 116.75p 116.75p 0
17/08/2010 125.00p 125.00p 120.00p 120.00p 535
16/08/2010 118.00p 123.25p 117.50p 123.25p 2750
13/08/2010 115.00p 126.00p 115.00p 123.00p 11051
12/08/2010 112.50p 112.50p 112.50p 112.50p 0
11/08/2010 115.00p 115.00p 112.10p 112.50p 3553
10/08/2010 115.00p 115.00p 112.50p 115.00p 649
09/08/2010 120.00p 120.00p 115.00p 115.00p 600
06/08/2010 112.00p 120.00p 112.00p 116.00p 3570
05/08/2010 118.00p 118.00p 118.00p 118.00p 1392
04/08/2010 110.50p 114.00p 110.00p 114.00p 6503
03/08/2010 115.00p 115.00p 115.00p 115.00p 0
02/08/2010 115.00p 120.00p 115.00p 115.00p 5000
30/07/2010 115.00p 115.00p 115.00p 115.00p 0
29/07/2010 115.00p 119.50p 115.00p 115.00p 433
28/07/2010 115.00p 120.00p 115.00p 115.00p 3703
27/07/2010 115.00p 119.80p 112.50p 115.00p 11281
26/07/2010 107.50p 114.00p 107.50p 114.00p 3000
23/07/2010 115.00p 115.00p 107.50p 107.50p 4865
22/07/2010 105.25p 105.25p 105.25p 105.25p 145
21/07/2010 114.00p 114.00p 110.00p 110.00p 0
20/07/2010 105.00p 114.00p 105.00p 114.00p 2282
19/07/2010 109.00p 109.00p 109.00p 109.00p 65000
16/07/2010 109.75p 109.75p 109.00p 109.00p 0
15/07/2010 109.00p 109.75p 109.00p 109.75p 0
14/07/2010 109.00p 109.00p 105.56p 109.00p 5150
13/07/2010 105.00p 109.00p 105.00p 109.00p 4050
12/07/2010 113.00p 113.00p 109.20p 112.50p 1900
09/07/2010 111.00p 111.40p 111.00p 111.00p 933
08/07/2010 109.00p 109.00p 105.00p 107.50p 7600
07/07/2010 109.00p 109.00p 105.60p 109.00p 5
06/07/2010 109.00p 109.00p 105.56p 109.00p 1674
05/07/2010 113.00p 114.50p 109.00p 109.00p 11960
02/07/2010 109.00p 109.00p 109.00p 109.00p 0
01/07/2010 113.00p 113.00p 109.00p 109.00p 0
30/06/2010 113.00p 113.00p 113.00p 113.00p 72
29/06/2010 113.00p 113.00p 113.00p 113.00p 802
28/06/2010 109.00p 109.00p 106.60p 109.00p 625
25/06/2010 109.00p 109.00p 106.60p 109.00p 2787
24/06/2010 109.00p 109.00p 109.00p 109.00p 0
23/06/2010 109.00p 109.00p 109.00p 109.00p 0
22/06/2010 105.00p 110.00p 105.00p 109.00p 8276
21/06/2010 112.75p 112.75p 105.56p 109.00p 1830
18/06/2010 112.75p 112.75p 107.50p 112.75p 7905
17/06/2010 107.00p 107.50p 107.00p 107.50p 72
16/06/2010 111.00p 111.00p 107.56p 111.00p 1750
15/06/2010 115.00p 115.00p 107.00p 111.00p 15567
14/06/2010 115.00p 115.00p 110.56p 114.00p 4097
11/06/2010 111.50p 114.00p 111.50p 114.00p 0
10/06/2010 110.00p 116.00p 108.49p 111.50p 23697
09/06/2010 113.00p 113.00p 113.00p 113.00p 0
08/06/2010 113.00p 113.00p 108.70p 113.00p 755
07/06/2010 112.00p 113.00p 108.00p 113.00p 6746
04/06/2010 115.00p 122.04p 113.00p 115.00p 30312
03/06/2010 120.00p 120.00p 115.56p 119.00p 12500
02/06/2010 114.00p 117.00p 114.00p 117.00p 7462
01/06/2010 116.00p 116.00p 116.00p 116.00p 0
28/05/2010 112.00p 116.00p 112.00p 116.00p 8816
27/05/2010 116.00p 117.00p 116.00p 117.00p 0
26/05/2010 114.00p 116.00p 110.70p 116.00p 2582
25/05/2010 114.00p 117.00p 110.70p 117.00p 4714
24/05/2010 120.00p 120.00p 120.00p 120.00p 1428
21/05/2010 114.00p 117.00p 114.00p 117.00p 3062
20/05/2010 115.00p 117.50p 115.00p 117.50p 4847
19/05/2010 116.75p 117.50p 115.35p 117.50p 1037
18/05/2010 119.00p 119.00p 113.49p 116.75p 8503
17/05/2010 122.00p 122.00p 115.56p 119.00p 6761
14/05/2010 121.00p 124.04p 119.50p 119.50p 1594
13/05/2010 121.00p 124.04p 121.00p 121.00p 395
12/05/2010 121.00p 121.00p 121.00p 121.00p 0
11/05/2010 125.00p 125.00p 117.56p 121.00p 1389
10/05/2010 125.00p 125.00p 117.56p 125.00p 475
07/05/2010 123.00p 126.79p 118.28p 121.00p 9179
06/05/2010 127.00p 127.00p 123.00p 127.00p 7573
05/05/2010 125.00p 127.00p 123.64p 127.00p 10628
04/05/2010 123.00p 125.00p 123.00p 125.00p 899
30/04/2010 125.50p 125.50p 125.50p 125.50p 0
29/04/2010 125.50p 127.95p 125.50p 125.50p 2704
28/04/2010 128.00p 129.90p 125.50p 125.50p 6630
27/04/2010 128.00p 129.00p 128.00p 128.00p 4732
26/04/2010 130.00p 130.00p 128.50p 128.50p 3026
23/04/2010 125.00p 131.91p 123.34p 127.50p 12347
22/04/2010 125.00p 125.00p 125.00p 125.00p 6696
21/04/2010 130.00p 135.00p 130.00p 130.00p 10000
20/04/2010 130.00p 130.00p 126.70p 130.00p 2500
19/04/2010 132.50p 135.00p 130.00p 130.00p 15091
16/04/2010 132.50p 134.93p 132.50p 132.50p 8000
15/04/2010 131.50p 132.50p 131.50p 132.50p 22827
14/04/2010 130.00p 131.88p 130.00p 131.50p 7300
13/04/2010 128.50p 131.93p 128.50p 128.50p 2251
12/04/2010 128.50p 128.50p 128.50p 128.50p 0
09/04/2010 130.00p 132.00p 128.50p 128.50p 5000
08/04/2010 134.50p 134.90p 130.00p 130.00p 1194
07/04/2010 134.50p 134.50p 128.30p 134.50p 255
06/04/2010 135.00p 135.00p 132.50p 132.50p 1794
01/04/2010 133.00p 133.00p 126.00p 130.00p 10941
31/03/2010 133.00p 133.00p 132.53p 133.00p 11971
30/03/2010 131.50p 131.50p 125.80p 129.00p 4542
29/03/2010 130.00p 133.90p 130.00p 131.50p 3576
26/03/2010 130.00p 135.00p 130.00p 130.00p 8179
25/03/2010 133.00p 133.00p 123.56p 126.50p 23985
24/03/2010 125.00p 129.50p 125.00p 129.50p 900
23/03/2010 126.00p 126.00p 126.00p 126.00p 700
22/03/2010 125.80p 133.90p 125.80p 130.00p 870
19/03/2010 135.00p 135.00p 127.65p 135.00p 11768
18/03/2010 127.00p 134.12p 127.00p 133.00p 10052
17/03/2010 127.00p 134.25p 127.00p 134.25p 23189
16/03/2010 135.00p 135.00p 127.00p 127.00p 12943
15/03/2010 135.00p 135.00p 130.00p 135.00p 6894
12/03/2010 135.00p 135.50p 133.00p 135.50p 40531
11/03/2010 133.00p 134.00p 130.30p 134.00p 3067
10/03/2010 133.00p 139.79p 133.00p 133.00p 14171
09/03/2010 140.00p 140.00p 133.00p 140.00p 208020
08/03/2010 140.00p 142.80p 135.00p 140.00p 20636
05/03/2010 141.00p 141.00p 135.30p 140.00p 5363
04/03/2010 140.00p 143.47p 137.00p 141.00p 20569
03/03/2010 140.00p 140.00p 137.00p 137.00p 17189
02/03/2010 149.75p 150.00p 149.25p 150.00p 335986
01/03/2010 149.50p 151.40p 148.00p 149.75p 21156
26/02/2010 148.50p 151.79p 148.50p 149.50p 2553
25/02/2010 145.00p 148.50p 143.00p 148.50p 56366
24/02/2010 145.00p 147.85p 140.25p 142.50p 63075
23/02/2010 140.00p 142.80p 140.00p 140.50p 5700
22/02/2010 140.50p 142.80p 140.50p 140.50p 17045
19/02/2010 138.00p 140.50p 138.00p 140.50p 2500
18/02/2010 142.25p 142.50p 140.50p 140.50p 9000
17/02/2010 140.50p 142.25p 138.40p 142.25p 19800
16/02/2010 140.00p 143.00p 137.85p 143.00p 12785
15/02/2010 140.50p 142.34p 137.66p 141.00p 1461
12/02/2010 135.00p 142.94p 134.00p 140.50p 37087
11/02/2010 130.00p 130.40p 127.00p 130.00p 25514
10/02/2010 130.00p 130.00p 125.15p 129.50p 3289
09/02/2010 130.00p 130.00p 130.00p 130.00p 0
08/02/2010 130.00p 133.00p 125.30p 130.00p 1325
05/02/2010 130.00p 138.00p 127.18p 130.00p 31463
04/02/2010 134.00p 134.00p 130.00p 130.00p 800
03/02/2010 134.00p 134.00p 134.00p 134.00p 162
02/02/2010 134.00p 134.00p 133.60p 134.00p 218
01/02/2010 130.00p 134.00p 130.00p 134.00p 2452
29/01/2010 130.00p 138.75p 130.00p 134.00p 4065
28/01/2010 135.00p 135.00p 135.00p 135.00p 0
27/01/2010 135.00p 135.00p 130.30p 135.00p 500
26/01/2010 134.00p 135.00p 134.00p 135.00p 0
25/01/2010 135.00p 135.00p 134.00p 134.00p 0
22/01/2010 135.00p 139.03p 135.00p 135.00p 1500
21/01/2010 140.00p 140.00p 135.00p 135.00p 131
20/01/2010 136.00p 136.00p 135.00p 135.00p 0
19/01/2010 132.00p 139.20p 132.00p 136.00p 13782
18/01/2010 130.00p 139.00p 130.00p 135.00p 4852
15/01/2010 130.00p 138.00p 130.00p 130.00p 6416
14/01/2010 130.00p 135.00p 130.00p 135.00p 1000
13/01/2010 135.00p 139.91p 135.00p 136.00p 27231
12/01/2010 145.00p 145.00p 138.00p 138.00p 8
11/01/2010 140.00p 144.73p 140.00p 140.00p 1261
08/01/2010 132.00p 144.76p 132.00p 140.00p 24398
07/01/2010 126.25p 128.50p 126.11p 128.50p 3267
06/01/2010 127.50p 127.50p 126.07p 126.25p 8479
05/01/2010 130.00p 134.79p 127.50p 127.50p 21000
04/01/2010 125.00p 127.75p 125.00p 127.75p 0
31/12/2009 122.50p 129.00p 122.50p 125.00p 8000
30/12/2009 125.00p 129.85p 122.50p 122.50p 3181
29/12/2009 126.00p 127.50p 126.00p 127.50p 0
24/12/2009 125.00p 126.00p 125.00p 126.00p 1298
23/12/2009 127.00p 127.00p 127.00p 127.00p 6882
22/12/2009 127.50p 129.35p 125.65p 127.50p 12254
21/12/2009 130.00p 130.00p 125.65p 127.50p 4248
18/12/2009 130.00p 130.00p 120.99p 130.00p 25232
17/12/2009 130.00p 130.00p 125.00p 125.00p 6900
16/12/2009 127.00p 130.00p 125.00p 125.00p 9010
15/12/2009 124.75p 130.00p 121.67p 130.00p 16839
14/12/2009 118.00p 127.50p 118.00p 125.00p 5978
11/12/2009 118.00p 121.74p 115.00p 120.00p 43032
10/12/2009 116.50p 119.00p 115.75p 119.00p 7875
09/12/2009 120.00p 120.00p 114.85p 116.50p 8635
08/12/2009 120.50p 122.75p 117.00p 117.00p 35125
07/12/2009 120.00p 120.00p 117.00p 117.00p 3700

*Close Price adjusted for both dividends and splits