MJ Gleeson plc (GLE)
GBX 382.0
(0.0%)
GBX 382.0
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Sep, 2008 | 161.5 | 162.0 | 160.0 | 162.0 | 12.21 Thousand |
| 12 Sep, 2008 | 162.5 | 162.5 | 162.5 | 162.5 | 48.00 |
| 11 Sep, 2008 | 164.0 | 165.0 | 164.0 | 164.5 | 69.00 |
| 10 Sep, 2008 | 163.5 | 165.0 | 162.25 | 165.0 | 886.00 |
| 09 Sep, 2008 | 163.5 | 166.0 | 163.5 | 166.0 | 44.02 Thousand |
| 08 Sep, 2008 | 160.5 | 167.0 | 160.5 | 165.0 | 24.71 Thousand |
| 05 Sep, 2008 | 163.0 | 165.0 | 162.67 | 165.0 | 2645.00 |
| 04 Sep, 2008 | 160.0 | 160.0 | 158.0 | 159.15 | 5900.00 |
| 03 Sep, 2008 | 162.75 | 163.81 | 162.75 | 163.81 | 3532.00 |
| 02 Sep, 2008 | 163.0 | 163.0 | 163.0 | 163.0 | 1700.00 |
GLEN
GLR
GLV
GHH
GKP
GLB