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
17/04/2019 822.00 848.00 822.00 822.00 83,037
16/04/2019 818.00 846.24 808.00 822.00 8,346
15/04/2019 802.00 840.00 802.00 840.00 6,562
12/04/2019 840.00 840.00 812.00 816.00 10,711
11/04/2019 838.00 838.00 804.00 820.00 13,976
10/04/2019 840.00 840.00 810.00 822.00 175,803
09/04/2019 824.00 839.64 809.90 824.00 37,472
08/04/2019 810.00 839.64 810.00 810.00 6,018
04/04/2019 812.00 843.40 802.00 804.00 33,757
03/04/2019 804.00 850.00 802.00 850.00 8,897
02/04/2019 830.00 848.08 810.00 820.00 74,884
01/04/2019 824.00 840.00 804.70 830.00 31,875
29/03/2019 806.00 810.00 794.60 804.00 28,972
28/03/2019 786.00 806.00 776.00 800.42 27,049
27/03/2019 790.00 804.00 790.00 800.00 17,174
26/03/2019 794.00 816.00 782.00 782.00 6,384
25/03/2019 790.00 820.00 790.00 794.00 146,450
22/03/2019 800.00 816.00 795.00 800.00 16,366
21/03/2019 798.00 816.00 794.00 800.00 27,778
20/03/2019 792.00 804.40 788.00 788.00 15,214
19/03/2019 790.00 798.88 784.00 790.00 21,218
18/03/2019 786.00 804.00 786.00 798.00 14,202
15/03/2019 784.00 796.00 784.00 788.50 49,678
14/03/2019 800.00 800.00 782.00 784.00 3,333
13/03/2019 784.00 800.00 784.00 798.00 9,685
12/03/2019 782.00 800.00 782.00 784.00 14,164
11/03/2019 784.00 800.00 783.20 784.00 14,105
08/03/2019 784.00 800.00 784.00 784.00 17,573
07/03/2019 794.00 800.00 784.50 792.00 20,917
06/03/2019 802.00 808.00 784.00 795.00 42,442

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