MJ Gleeson plc (GLE)
GBX 382.0
(0.0%)
GBX 382.0
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Mar, 2007 | 410.0 | 410.0 | 404.8 | 404.8 | 123.39 Thousand |
| 09 Mar, 2007 | 405.25 | 409.75 | 405.0 | 405.61 | 27.71 Thousand |
| 08 Mar, 2007 | 407.5 | 407.7 | 405.5 | 407.7 | 22.5 Thousand |
| 07 Mar, 2007 | 403.25 | 403.25 | 401.0 | 403.0 | 23.66 Thousand |
| 06 Mar, 2007 | 405.0 | 405.61 | 403.0 | 405.61 | 94.14 Thousand |
| 05 Mar, 2007 | 405.0 | 405.75 | 400.0 | 403.15 | 128.87 Thousand |
| 02 Mar, 2007 | 407.75 | 410.0 | 405.0 | 405.25 | 8940.00 |
| 01 Mar, 2007 | 413.75 | 415.0 | 405.0 | 406.5 | 23.12 Thousand |
| 28 Feb, 2007 | 405.25 | 408.0 | 403.25 | 407.0 | 35.3 Thousand |
| 27 Feb, 2007 | 415.0 | 415.0 | 411.25 | 413.75 | 17.5 Thousand |
GLEN
GLR
GLV
GHH
GKP
GLB