804.00p-6.00 (-0.74%)26 Feb 2021, 17:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mj Gleeson PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 22, 2021734.00p750.00p732.00p740.00p7,541
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
Showing 1 to 50 of 255