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
19/02/2019 774.00 794.04 764.00 770.00 201,309
18/02/2019 770.00 790.00 770.00 770.00 27,855
15/02/2019 760.00 799.24 760.00 770.00 16,036
14/02/2019 752.00 789.56 752.00 779.00 48,799
13/02/2019 706.00 741.00 706.00 741.00 18,365
12/02/2019 730.00 740.00 710.00 710.00 10,150
11/02/2019 706.00 728.00 706.00 728.00 22,215
08/02/2019 708.00 728.00 708.00 726.00 7,606
07/02/2019 708.00 727.72 708.00 715.00 28,197
06/02/2019 706.00 728.68 706.00 712.00 16,402
05/02/2019 730.00 730.00 707.25 712.00 18,194
04/02/2019 706.00 726.00 706.00 722.00 9,610
01/02/2019 730.00 730.00 710.00 712.00 36,470
31/01/2019 700.00 722.00 700.00 722.00 79,039
30/01/2019 702.00 714.00 700.00 708.00 6,979
29/01/2019 738.00 738.00 700.00 700.00 30,820
28/01/2019 730.00 732.00 710.00 712.00 6,322
25/01/2019 736.00 736.00 730.00 730.00 4,451
24/01/2019 758.00 758.00 730.35 734.00 21,354
23/01/2019 768.00 768.00 720.00 734.00 12,394
22/01/2019 746.00 762.08 740.00 748.00 146,091
21/01/2019 742.00 766.00 730.00 747.00 20,879
18/01/2019 724.00 751.46 720.00 740.00 9,533
17/01/2019 740.00 744.30 720.00 720.00 18,804
16/01/2019 740.00 746.00 720.00 738.00 13,941
15/01/2019 700.00 746.00 700.00 743.00 28,671
14/01/2019 732.00 732.70 702.00 732.00 26,008
11/01/2019 710.00 723.25 702.00 704.00 11,993
10/01/2019 700.00 736.00 700.00 706.00 4,586
09/01/2019 712.00 748.00 702.00 712.00 25,820

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