479.00p-18.00 (-3.62%)28 Mar 2024, 17:08
Mj Gleeson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 494.00p | 500.00p | 479.00p | 479.00p | 19,500 |
Mar 27, 2024 | 494.00p | 500.00p | 490.00p | 497.00p | 59,356 |
Mar 26, 2024 | 496.00p | 506.00p | 490.00p | 492.00p | 50,843 |
Mar 25, 2024 | 499.00p | 504.04p | 496.00p | 499.00p | 75,319 |
Mar 22, 2024 | 504.00p | 508.00p | 496.40p | 500.00p | 33,341 |
Mar 21, 2024 | 506.00p | 518.00p | 494.20p | 495.00p | 65,814 |
Mar 20, 2024 | 506.00p | 516.00p | 506.00p | 516.00p | 20,935 |
Mar 19, 2024 | 512.00p | 522.00p | 508.00p | 510.00p | 18,572 |
Mar 18, 2024 | 524.00p | 524.00p | 514.00p | 514.00p | 10,951 |
Mar 15, 2024 | 522.00p | 526.00p | 514.91p | 526.00p | 121,387 |
Mar 14, 2024 | 524.00p | 524.00p | 514.00p | 514.00p | 130,488 |
Mar 13, 2024 | 518.00p | 527.00p | 516.00p | 516.00p | 303,880 |
Mar 12, 2024 | 516.00p | 528.00p | 509.60p | 524.00p | 74,697 |
Mar 11, 2024 | 524.00p | 524.00p | 504.00p | 516.00p | 174,340 |
Mar 8, 2024 | 520.00p | 521.57p | 520.00p | 520.00p | 10,469 |
Mar 7, 2024 | 526.00p | 536.00p | 520.00p | 520.00p | 24,227 |
Mar 6, 2024 | 530.00p | 540.00p | 512.00p | 512.00p | 26,435 |
Mar 5, 2024 | 526.00p | 540.00p | 522.00p | 522.00p | 39,417 |
Mar 4, 2024 | 528.00p | 532.00p | 523.93p | 526.00p | 36,814 |
Mar 1, 2024 | 526.00p | 532.00p | 526.00p | 526.00p | 6,205 |
Feb 29, 2024 | 522.00p | 530.00p | 520.00p | 524.00p | 18,441 |
Feb 28, 2024 | 526.00p | 538.00p | 522.00p | 522.00p | 25,326 |
Feb 27, 2024 | 548.00p | 548.00p | 526.00p | 526.00p | 40,983 |
Feb 26, 2024 | 520.00p | 544.00p | 517.10p | 532.00p | 38,795 |
Feb 23, 2024 | 522.00p | 530.00p | 502.00p | 526.00p | 138,299 |
Feb 22, 2024 | 542.00p | 544.00p | 526.00p | 526.00p | 51,315 |
Feb 21, 2024 | 532.00p | 548.00p | 532.00p | 540.00p | 169,647 |
Feb 20, 2024 | 536.00p | 538.00p | 522.00p | 534.00p | 50,058 |
Feb 19, 2024 | 520.00p | 534.40p | 512.00p | 530.00p | 66,077 |
Feb 16, 2024 | 508.00p | 514.00p | 490.00p | 508.00p | 28,044 |
Feb 15, 2024 | 492.00p | 508.00p | 490.31p | 500.00p | 625,658 |
Feb 14, 2024 | 483.00p | 502.74p | 483.00p | 500.00p | 33,524 |
Feb 13, 2024 | 489.00p | 499.00p | 480.00p | 490.00p | 33,542 |
Feb 12, 2024 | 484.00p | 490.00p | 476.00p | 486.00p | 25,847 |
Feb 9, 2024 | 482.00p | 487.00p | 474.00p | 483.00p | 23,278 |
Feb 8, 2024 | 479.00p | 489.00p | 473.00p | 480.00p | 27,175 |
Feb 7, 2024 | 475.00p | 486.35p | 473.75p | 480.00p | 199,715 |
Feb 6, 2024 | 474.00p | 474.00p | 461.00p | 461.00p | 37,676 |
Feb 5, 2024 | 472.00p | 474.00p | 468.00p | 468.00p | 32,998 |
Feb 2, 2024 | 470.00p | 474.00p | 468.00p | 468.00p | 22,463 |
Feb 1, 2024 | 467.00p | 473.00p | 467.00p | 469.00p | 12,899 |
Jan 31, 2024 | 465.00p | 470.00p | 464.00p | 469.00p | 78,364 |
Jan 30, 2024 | 464.00p | 469.00p | 458.00p | 467.00p | 16,536 |
Jan 29, 2024 | 465.00p | 467.76p | 454.75p | 466.00p | 18,848 |
Jan 26, 2024 | 465.00p | 470.00p | 458.00p | 468.00p | 36,944 |
Jan 25, 2024 | 464.00p | 470.00p | 456.00p | 466.00p | 126,112 |
Jan 24, 2024 | 465.00p | 468.00p | 462.00p | 466.00p | 50,791 |
Jan 23, 2024 | 459.00p | 470.25p | 459.00p | 465.00p | 75,225 |
Jan 22, 2024 | 456.00p | 462.00p | 446.00p | 460.00p | 82,414 |
Jan 19, 2024 | 464.00p | 465.00p | 460.00p | 460.00p | 110,432 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.