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
19/05/2022 592.00 600.00 570.00 590.00 50,187
18/05/2022 594.00 600.00 590.00 594.00 61,362
17/05/2022 590.00 596.00 589.29 594.00 5,879
16/05/2022 594.00 600.00 582.10 600.00 18,322
13/05/2022 580.00 594.69 580.00 580.00 1,498
12/05/2022 600.00 600.00 582.18 584.00 9,520
11/05/2022 596.00 600.00 584.20 600.00 132,973
10/05/2022 586.00 598.00 580.00 580.00 11,202
09/05/2022 588.20 606.10 588.20 591.00 1,634
06/05/2022 588.00 605.17 583.51 594.00 104,912
05/05/2022 610.00 610.08 580.00 600.00 103,254
04/05/2022 598.00 603.80 593.00 594.00 20,285
03/05/2022 596.00 600.11 593.00 596.00 19,283
29/04/2022 602.00 606.20 596.00 600.00 53,500
28/04/2022 600.00 616.00 576.00 616.00 32,945
27/04/2022 584.00 605.00 584.00 594.00 29,730
26/04/2022 604.00 620.00 580.00 590.00 25,563
25/04/2022 600.00 616.40 600.00 606.00 9,496
22/04/2022 620.00 634.04 596.00 606.00 12,029
21/04/2022 614.00 630.00 610.92 622.00 284,918
20/04/2022 624.00 636.24 622.00 628.00 6,116
19/04/2022 640.00 643.18 620.00 638.00 5,975
14/04/2022 634.00 640.00 620.00 640.00 11,384
13/04/2022 638.00 638.00 618.00 620.00 29,896
12/04/2022 626.00 632.08 616.00 626.00 13,024
11/04/2022 614.00 626.00 604.52 626.00 15,524
08/04/2022 602.00 613.14 602.00 602.00 19,562
07/04/2022 600.00 608.76 590.00 606.00 50,888
06/04/2022 594.00 612.00 590.00 612.00 182,783
05/04/2022 588.00 604.24 584.00 584.00 15,321

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

Sponsored Adverts