804.50p+34.50 (+4.48%)18 Oct 2021, 10:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mj Gleeson PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 15, 2021768.00p818.00p768.00p770.00p28,021
Oct 14, 2021790.00p800.00p772.00p786.00p3,482
Oct 13, 2021742.00p786.00p742.00p786.00p14,482
Oct 12, 2021744.00p760.00p726.89p760.00p17,407
Oct 11, 2021740.00p780.00p740.00p748.00p108,713
Oct 8, 2021766.00p781.50p740.00p740.00p32,069
Oct 7, 2021764.00p770.00p750.00p750.00p41,441
Oct 6, 2021790.00p790.00p734.23p758.00p29,252
Oct 5, 2021828.00p830.00p764.00p764.00p5,015
Oct 4, 2021790.00p801.60p790.00p790.00p46,980
Oct 1, 2021782.00p810.60p782.00p790.00p11,007
Sep 30, 2021802.00p811.60p782.00p790.00p12,178
Sep 29, 2021790.00p813.40p780.00p780.00p89,917
Sep 28, 2021782.00p810.00p780.00p782.00p29,324
Sep 27, 2021794.00p826.00p787.00p798.00p389,326
Sep 24, 2021802.00p811.78p800.00p800.00p13,420
Sep 23, 2021802.00p826.60p800.00p802.00p6,328
Sep 22, 2021802.00p822.47p802.00p804.00p7,091
Sep 21, 2021804.00p822.96p800.00p810.00p12,108
Sep 20, 2021802.00p824.00p786.00p786.00p18,801
Sep 17, 2021816.00p830.32p806.26p820.00p130,549
Sep 16, 2021828.00p848.00p810.00p820.00p26,623
Sep 15, 2021846.00p850.00p802.00p840.00p134,699
Sep 14, 2021838.00p842.00p814.78p824.00p7,683
Sep 13, 2021848.00p848.00p822.00p830.00p5,956
Sep 10, 2021830.00p850.00p830.00p850.00p2,201
Sep 9, 2021800.00p848.00p800.00p830.00p12,673
Sep 8, 2021830.00p838.38p814.60p828.00p21,159
Sep 7, 2021800.00p848.00p800.00p820.00p14,252
Sep 6, 2021830.00p842.78p800.00p800.00p7,758
Sep 3, 2021820.00p848.00p818.00p832.00p22,592
Sep 2, 2021818.00p835.52p818.00p830.00p2,305
Sep 1, 2021828.00p836.06p812.78p820.00p2,645
Aug 31, 2021834.00p848.00p825.96p832.00p16,604
Aug 27, 2021830.00p836.00p830.00p832.00p4,472
Aug 26, 2021850.00p850.00p830.00p838.00p7,980
Aug 25, 2021832.00p841.00p830.00p830.00p3,690
Aug 24, 2021830.00p844.00p830.00p830.00p6,659
Aug 23, 2021824.00p840.00p824.00p828.00p4,308
Aug 20, 2021828.00p850.00p817.10p828.00p13,851
Aug 19, 2021818.00p844.00p816.00p828.00p5,825
Aug 18, 2021850.00p850.00p814.44p850.00p4,372
Aug 17, 2021802.00p850.00p802.00p850.00p3,465
Aug 16, 2021814.00p835.12p802.00p814.00p3,065
Aug 13, 2021816.00p839.60p812.00p812.00p7,899
Aug 12, 2021836.00p840.00p812.73p836.00p5,862
Aug 11, 2021822.00p868.00p819.67p826.00p99,413
Aug 10, 2021823.54p843.38p814.00p834.00p55,080
Aug 9, 2021832.00p848.00p808.00p808.00p27,290
Aug 6, 2021820.00p848.00p808.11p844.00p12,919
Showing 1 to 50 of 252