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
11/12/2018 658.00 658.00 610.00 610.00 137,038
10/12/2018 672.00 672.00 620.00 620.00 23,663
07/12/2018 670.00 698.00 660.00 670.00 32,240
06/12/2018 690.00 690.00 661.20 672.00 16,085
05/12/2018 662.00 680.14 660.00 662.00 11,134
04/12/2018 662.00 670.00 660.00 670.00 39,812
03/12/2018 678.00 678.58 662.00 670.00 16,623
30/11/2018 662.00 678.00 662.00 662.00 12,233
29/11/2018 666.00 680.00 660.00 680.00 34,177
28/11/2018 660.00 680.00 660.00 664.00 60,166
27/11/2018 686.00 686.00 660.00 660.00 30,973
26/11/2018 664.00 690.00 664.00 690.00 2,119
23/11/2018 660.00 670.00 660.00 664.00 6,602
22/11/2018 664.00 688.00 662.00 672.00 56,650
21/11/2018 650.00 678.10 650.00 678.00 22,782
20/11/2018 652.00 684.00 652.00 675.00 13,607
19/11/2018 650.00 683.90 650.00 662.00 17,763
16/11/2018 670.00 684.00 670.00 674.00 112,016
15/11/2018 698.00 698.00 662.00 682.00 23,483
14/11/2018 682.00 704.00 680.00 680.00 3,053
13/11/2018 690.00 704.00 688.00 699.00 30,474
12/11/2018 703.32 707.10 693.78 699.00 125,652
09/11/2018 690.00 707.00 690.00 690.00 14,690
08/11/2018 690.07 702.00 690.07 702.00 1,640
07/11/2018 682.00 710.00 682.00 710.00 5,894
06/11/2018 692.00 714.00 688.00 688.00 14,034
05/11/2018 698.00 723.75 698.00 700.00 15,657
02/11/2018 720.00 721.68 695.00 700.00 70,049
01/11/2018 702.00 706.00 692.00 692.00 34,302
31/10/2018 672.00 700.00 672.00 698.00 16,800

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