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 news tradesGLE trades watchlistADD to watchlist
MJ Gleeson - (GLE) share price history
Date Open High Low Close Volume
19/10/2018 674.00 690.00 672.00 672.00 14,537
18/10/2018 686.00 690.00 670.55 690.00 21,058
17/10/2018 676.00 688.00 666.40 678.00 27,708
16/10/2018 664.00 684.00 653.92 684.00 23,510
15/10/2018 690.00 690.00 650.00 664.00 19,036
12/10/2018 658.00 700.00 658.00 680.00 32,212
11/10/2018 664.00 688.00 650.84 656.00 26,857
10/10/2018 704.00 704.00 670.00 670.00 20,164
09/10/2018 712.40 712.40 697.20 704.00 16,968
08/10/2018 708.00 715.00 688.16 700.00 16,459
05/10/2018 720.00 730.00 702.00 702.00 15,979
04/10/2018 730.00 736.56 723.00 724.00 70,580
03/10/2018 730.00 739.21 730.00 730.00 53,871
02/10/2018 744.00 752.00 725.00 730.00 38,596
01/10/2018 750.00 757.04 740.00 744.00 23,137
28/09/2018 760.00 761.92 737.36 742.00 20,998
27/09/2018 766.00 767.00 752.97 760.00 25,882
26/09/2018 750.00 768.00 750.00 750.00 22,932
25/09/2018 768.00 776.32 750.00 750.00 24,551
24/09/2018 786.00 800.00 760.00 764.00 38,200
21/09/2018 780.00 800.00 780.00 790.00 86,215
20/09/2018 782.00 790.00 771.68 774.00 22,226
19/09/2018 764.00 791.17 764.00 770.00 49,994
18/09/2018 730.00 791.56 722.00 776.00 112,494
17/09/2018 708.00 728.00 702.00 722.00 65,977
14/09/2018 692.00 704.00 682.00 696.00 114,587
13/09/2018 718.00 718.00 698.00 698.00 25,044
12/09/2018 712.00 720.00 703.20 710.00 63,027
11/09/2018 708.00 720.00 700.00 708.00 16,904
10/09/2018 702.00 712.40 700.00 700.00 11,390

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