- Share Prices
Mj Gleeson PLC (GLE)
740.00p+2.00 (+0.27 %)22 Jan 2021, 16:35
Mj Gleeson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 21, 2021 | 734.00p | 752.00p | 728.00p | 738.00p | 3,459 |
Jan 20, 2021 | 750.00p | 762.00p | 732.00p | 750.00p | 6,752 |
Jan 19, 2021 | 750.00p | 750.00p | 728.00p | 748.00p | 34,328 |
Jan 18, 2021 | 730.00p | 766.00p | 720.00p | 730.00p | 12,675 |
Jan 15, 2021 | 774.00p | 778.00p | 730.00p | 748.00p | 34,481 |
Jan 14, 2021 | 774.00p | 786.00p | 2.83p | 776.00p | 120,743 |
Jan 13, 2021 | 778.00p | 804.00p | 754.00p | 772.00p | 27,025 |
Jan 12, 2021 | 782.00p | 798.00p | 760.00p | 774.00p | 6,212 |
Jan 11, 2021 | 782.00p | 802.00p | 782.00p | 784.00p | 297,645 |
Jan 8, 2021 | 752.00p | 784.00p | 750.00p | 784.00p | 31,748 |
Jan 7, 2021 | 744.00p | 796.00p | 744.00p | 770.00p | 7,753 |
Jan 6, 2021 | 794.00p | 794.00p | 748.00p | 748.00p | 20,312 |
Jan 5, 2021 | 768.00p | 800.00p | 746.64p | 786.00p | 13,530 |
Jan 4, 2021 | 780.00p | 802.00p | 730.00p | 730.00p | 23,194 |
Dec 31, 2020 | 774.00p | 783.20p | 770.00p | 781.00p | 3,084 |
Dec 30, 2020 | 782.00p | 808.00p | 776.00p | 776.00p | 13,869 |
Dec 29, 2020 | 756.00p | 816.00p | 732.00p | 800.00p | 32,284 |
Dec 24, 2020 | 726.00p | 754.00p | 726.00p | 746.00p | 21,150 |
Dec 23, 2020 | 748.00p | 754.00p | 724.00p | 754.00p | 5,625 |
Dec 22, 2020 | 718.00p | 760.00p | 696.00p | 746.00p | 16,533 |
Dec 21, 2020 | 692.00p | 732.00p | 692.00p | 724.00p | 38,590 |
Dec 18, 2020 | 716.00p | 732.00p | 710.24p | 716.00p | 16,149 |
Dec 17, 2020 | 706.00p | 726.70p | 701.66p | 718.00p | 172,608 |
Dec 16, 2020 | 708.00p | 732.00p | 684.86p | 726.00p | 20,940 |
Dec 15, 2020 | 684.00p | 704.00p | 684.00p | 698.00p | 15,455 |
Dec 14, 2020 | 712.00p | 720.00p | 682.00p | 686.00p | 15,841 |
Dec 11, 2020 | 724.00p | 740.00p | 706.00p | 716.00p | 21,098 |
Dec 10, 2020 | 754.00p | 760.68p | 724.00p | 742.00p | 17,765 |
Dec 9, 2020 | 768.00p | 779.82p | 750.00p | 750.00p | 141,223 |
Dec 8, 2020 | 758.00p | 768.00p | 750.00p | 762.00p | 107,708 |
Dec 7, 2020 | 782.00p | 790.00p | 746.00p | 746.00p | 60,399 |
Dec 4, 2020 | 780.00p | 792.00p | 770.00p | 780.00p | 120,551 |
Dec 3, 2020 | 750.00p | 796.00p | 750.00p | 788.00p | 114,854 |
Dec 2, 2020 | 694.00p | 712.00p | 690.00p | 698.00p | 88,342 |
Dec 1, 2020 | 674.00p | 718.00p | 652.00p | 690.00p | 23,442 |
Nov 30, 2020 | 654.00p | 666.06p | 636.08p | 658.00p | 14,967 |
Nov 27, 2020 | 644.00p | 654.00p | 627.00p | 644.00p | 47,849 |
Nov 26, 2020 | 658.00p | 684.00p | 626.00p | 626.00p | 15,324 |
Nov 25, 2020 | 686.00p | 693.28p | 654.00p | 654.00p | 9,016 |
Nov 24, 2020 | 688.00p | 716.00p | 666.00p | 666.00p | 13,242 |
Nov 23, 2020 | 722.00p | 734.00p | 682.00p | 692.00p | 27,218 |
Nov 20, 2020 | 722.00p | 732.00p | 720.00p | 726.00p | 19,932 |
Nov 19, 2020 | 722.00p | 748.00p | 722.00p | 736.00p | 12,336 |
Nov 18, 2020 | 698.00p | 746.00p | 692.00p | 740.00p | 16,929 |
Nov 17, 2020 | 694.00p | 730.00p | 666.00p | 722.00p | 27,203 |
Nov 16, 2020 | 648.00p | 696.00p | 630.00p | 666.00p | 20,937 |
Nov 13, 2020 | 634.00p | 650.00p | 624.00p | 650.00p | 5,351 |
Nov 12, 2020 | 626.00p | 644.00p | 622.00p | 628.00p | 19,402 |
Nov 11, 2020 | 632.00p | 633.10p | 625.60p | 630.00p | 16,252 |
Nov 10, 2020 | 626.00p | 647.29p | 612.00p | 634.00p | 45,017 |