livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

MJ Gleeson - (GLE) share price history


MJ Gleeson share priceGLE share price tradesGLE Fundamentals watchlistADD to watchlist
MJ Gleeson - (GLE) share price history
Date Open High Low Close Volume
17/06/2019 796.00 798.00 772.00 774.00 35,776
14/06/2019 820.00 820.00 796.00 796.00 459,483
13/06/2019 800.00 811.20 800.00 802.00 36,020
12/06/2019 796.00 810.00 796.00 798.00 18,965
11/06/2019 802.00 820.00 790.00 818.00 140,610
10/06/2019 850.00 850.00 766.00 790.00 457,653
07/06/2019 874.00 888.00 870.00 886.00 38,107
06/06/2019 888.00 890.00 878.40 884.00 55,878
05/06/2019 878.00 885.52 866.00 880.00 54,587
04/06/2019 872.00 888.20 866.44 874.00 29,740
03/06/2019 868.00 900.00 868.00 900.00 10,576
31/05/2019 874.00 900.00 854.00 874.00 122,796
30/05/2019 856.00 885.00 854.00 854.00 6,735
29/05/2019 870.00 885.00 850.00 850.00 8,612
28/05/2019 850.00 890.00 850.00 874.00 45,387
24/05/2019 880.00 886.00 870.00 886.00 103,984
23/05/2019 882.00 884.00 870.16 876.00 98,860
22/05/2019 876.00 884.00 871.64 878.00 46,816
21/05/2019 872.00 884.00 872.00 880.00 14,809
20/05/2019 870.00 888.00 856.00 874.00 116,520
17/05/2019 858.00 870.00 851.00 867.00 40,974
16/05/2019 848.00 890.00 848.00 873.00 22,628
15/05/2019 842.00 856.40 840.00 846.00 10,583
14/05/2019 822.00 856.60 822.00 850.00 2,745
13/05/2019 842.00 856.00 842.00 856.00 48,083
10/05/2019 854.00 858.00 843.00 846.00 19,397
09/05/2019 846.00 856.00 834.80 854.00 9,437
08/05/2019 854.00 854.00 842.00 846.00 32,719
07/05/2019 850.00 856.00 830.00 854.00 34,402
03/05/2019 822.00 850.00 822.00 850.00 9,838

MJ Gleeson - (GLE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices