MJ Gleeson plc (GLE)
GBX 382.0
(0.0%)
GBX 382.0
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Sep, 2008 | 163.0 | 163.0 | 163.0 | 163.0 | 44.00 |
| 28 Aug, 2008 | 159.0 | 159.0 | 158.0 | 158.25 | 2285.00 |
| 26 Aug, 2008 | 160.5 | 160.5 | 160.0 | 160.0 | 2000.00 |
| 22 Aug, 2008 | 162.0 | 165.0 | 162.0 | 165.0 | 1097.00 |
| 21 Aug, 2008 | 164.0 | 164.0 | 164.0 | 164.0 | 1000.00 |
| 20 Aug, 2008 | 164.0 | 164.25 | 164.0 | 164.0 | 4152.00 |
| 19 Aug, 2008 | 166.0 | 166.0 | 164.1 | 164.75 | 12.62 Thousand |
| 18 Aug, 2008 | 165.5 | 167.0 | 165.5 | 166.25 | 11.5 Thousand |
| 15 Aug, 2008 | 162.0 | 162.0 | 162.0 | 162.0 | 58.00 |
| 14 Aug, 2008 | 169.5 | 169.5 | 158.0 | 165.0 | 67.57 Thousand |
GLEN
GLR
GLV
GHH
GKP
GLB