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
22/01/2020 974.00 1,000.00 952.00 976.00 11,740
21/01/2020 956.00 984.00 950.00 950.00 7,375
20/01/2020 978.00 1,000.00 957.50 990.00 66,182
17/01/2020 948.00 990.00 948.00 980.00 33,823
16/01/2020 948.08 982.00 948.08 980.00 51,635
15/01/2020 978.00 980.00 944.00 980.00 11,691
14/01/2020 940.00 980.00 940.00 980.00 22,519
13/01/2020 944.00 970.00 941.76 970.00 32,990
10/01/2020 955.00 966.00 950.00 950.00 16,584
08/01/2020 950.00 980.00 950.00 964.00 18,720
07/01/2020 950.00 1,010.00 950.00 980.00 25,313
06/01/2020 983.68 983.68 955.00 958.00 13,778
03/01/2020 966.00 1,000.00 948.00 950.00 43,665
02/01/2020 970.00 996.44 928.00 984.00 53,541
31/12/2019 954.00 970.00 942.00 955.00 5,050
30/12/2019 950.00 957.08 916.00 936.00 28,308
27/12/2019 964.24 964.24 912.00 912.00 14,787
24/12/2019 949.20 963.52 925.51 946.00 15,087
23/12/2019 950.00 950.00 930.87 940.00 23,411
20/12/2019 934.40 940.00 890.00 940.00 82,750
19/12/2019 933.44 947.96 890.00 930.00 31,665
18/12/2019 945.30 945.30 896.00 916.00 20,412
17/12/2019 910.00 950.00 895.40 920.00 93,074
16/12/2019 875.00 926.00 863.70 908.00 91,359
13/12/2019 840.00 860.12 820.00 860.00 1,104,626
12/12/2019 804.00 820.00 797.72 809.00 9,171
11/12/2019 806.00 816.00 798.80 816.00 14,533
10/12/2019 810.00 810.00 796.16 805.00 391,260
09/12/2019 804.21 824.00 778.00 800.00 11,454
06/12/2019 813.20 818.00 810.00 818.00 176,083

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