1. Share Prices

  2. Mj Gleeson PLC (GLE)

740.00p+2.00 (+0.27 %)22 Jan 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mj Gleeson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 2021734.00p752.00p728.00p738.00p3,459
Jan 20, 2021750.00p762.00p732.00p750.00p6,752
Jan 19, 2021750.00p750.00p728.00p748.00p34,328
Jan 18, 2021730.00p766.00p720.00p730.00p12,675
Jan 15, 2021774.00p778.00p730.00p748.00p34,481
Jan 14, 2021774.00p786.00p2.83p776.00p120,743
Jan 13, 2021778.00p804.00p754.00p772.00p27,025
Jan 12, 2021782.00p798.00p760.00p774.00p6,212
Jan 11, 2021782.00p802.00p782.00p784.00p297,645
Jan 8, 2021752.00p784.00p750.00p784.00p31,748
Jan 7, 2021744.00p796.00p744.00p770.00p7,753
Jan 6, 2021794.00p794.00p748.00p748.00p20,312
Jan 5, 2021768.00p800.00p746.64p786.00p13,530
Jan 4, 2021780.00p802.00p730.00p730.00p23,194
Dec 31, 2020774.00p783.20p770.00p781.00p3,084
Dec 30, 2020782.00p808.00p776.00p776.00p13,869
Dec 29, 2020756.00p816.00p732.00p800.00p32,284
Dec 24, 2020726.00p754.00p726.00p746.00p21,150
Dec 23, 2020748.00p754.00p724.00p754.00p5,625
Dec 22, 2020718.00p760.00p696.00p746.00p16,533
Dec 21, 2020692.00p732.00p692.00p724.00p38,590
Dec 18, 2020716.00p732.00p710.24p716.00p16,149
Dec 17, 2020706.00p726.70p701.66p718.00p172,608
Dec 16, 2020708.00p732.00p684.86p726.00p20,940
Dec 15, 2020684.00p704.00p684.00p698.00p15,455
Dec 14, 2020712.00p720.00p682.00p686.00p15,841
Dec 11, 2020724.00p740.00p706.00p716.00p21,098
Dec 10, 2020754.00p760.68p724.00p742.00p17,765
Dec 9, 2020768.00p779.82p750.00p750.00p141,223
Dec 8, 2020758.00p768.00p750.00p762.00p107,708
Dec 7, 2020782.00p790.00p746.00p746.00p60,399
Dec 4, 2020780.00p792.00p770.00p780.00p120,551
Dec 3, 2020750.00p796.00p750.00p788.00p114,854
Dec 2, 2020694.00p712.00p690.00p698.00p88,342
Dec 1, 2020674.00p718.00p652.00p690.00p23,442
Nov 30, 2020654.00p666.06p636.08p658.00p14,967
Nov 27, 2020644.00p654.00p627.00p644.00p47,849
Nov 26, 2020658.00p684.00p626.00p626.00p15,324
Nov 25, 2020686.00p693.28p654.00p654.00p9,016
Nov 24, 2020688.00p716.00p666.00p666.00p13,242
Nov 23, 2020722.00p734.00p682.00p692.00p27,218
Nov 20, 2020722.00p732.00p720.00p726.00p19,932
Nov 19, 2020722.00p748.00p722.00p736.00p12,336
Nov 18, 2020698.00p746.00p692.00p740.00p16,929
Nov 17, 2020694.00p730.00p666.00p722.00p27,203
Nov 16, 2020648.00p696.00p630.00p666.00p20,937
Nov 13, 2020634.00p650.00p624.00p650.00p5,351
Nov 12, 2020626.00p644.00p622.00p628.00p19,402
Nov 11, 2020632.00p633.10p625.60p630.00p16,252
Nov 10, 2020626.00p647.29p612.00p634.00p45,017
123456
Showing 1 to 50 of 254

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,322.0016.37
Pets AT Home Group PLC432.805.05
Airtel Africa PLC77.203.49
Relx PLC1,869.502.75
Gcp Infrastructure Investments Limited108.602.45
Greencore Group PLC117.002.01

Fallers

CompanyPrice% Chg
Tui AG352.00-16.71
Babcock International Group PLC197.00-7.69
Hammerson PLC20.35-6.22
Ao World PLC332.00-6.21
Provident Financial PLC247.00-6.16
Ig Group Holdings PLC780.66-5.60