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
03/08/2020 630.00 640.00 612.00 638.00 7,448
31/07/2020 630.00 638.00 610.00 616.00 8,385
30/07/2020 628.00 640.00 622.00 640.00 3,680
29/07/2020 624.00 634.00 616.50 634.00 67,353
28/07/2020 594.00 640.00 594.00 624.00 23,704
27/07/2020 618.00 636.00 599.60 608.00 19,010
24/07/2020 632.00 648.00 600.00 618.00 28,883
23/07/2020 640.00 662.00 630.00 630.00 10,651
22/07/2020 670.00 698.00 640.00 642.00 37,418
21/07/2020 672.00 698.00 664.01 690.00 10,346
20/07/2020 682.90 690.00 670.00 686.00 8,967
17/07/2020 680.00 689.00 670.00 689.00 9,661
16/07/2020 670.00 700.00 670.00 670.00 6,136
15/07/2020 680.00 698.00 674.00 674.00 32,154
14/07/2020 698.00 700.00 676.42 680.00 11,421
13/07/2020 698.00 698.00 670.00 682.00 89,521
10/07/2020 672.00 698.00 672.00 692.00 7,152
09/07/2020 690.00 710.00 670.00 690.00 79,513
08/07/2020 680.00 698.00 674.00 690.00 8,534
07/07/2020 698.00 700.00 676.00 698.00 11,094
06/07/2020 662.00 698.00 662.00 670.00 219,538
03/07/2020 662.00 689.00 657.37 660.00 12,067
02/07/2020 662.00 700.00 662.00 688.00 3,189
01/07/2020 662.00 692.00 662.00 680.00 17,553
30/06/2020 678.00 688.00 653.52 658.00 238,768
29/06/2020 688.00 700.00 663.32 698.00 13,486
26/06/2020 688.00 688.00 662.00 684.00 6,288
25/06/2020 692.00 692.00 640.00 664.00 8,265
24/06/2020 704.00 704.00 666.00 666.00 8,900
23/06/2020 690.00 704.00 685.09 688.00 11,025

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