MJ Gleeson plc (GLE)
GBX 331.0
(0.0%)
GBX 331.0
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Dec, 2005 | 290.0 | 295.0 | 290.0 | 292.75 | 62.18 Thousand |
| 13 Dec, 2005 | 295.0 | 295.37 | 290.0 | 295.0 | 60.98 Thousand |
| 12 Dec, 2005 | 293.62 | 296.0 | 291.31 | 296.0 | 19.43 Thousand |
| 09 Dec, 2005 | 299.0 | 300.38 | 294.5 | 298.85 | 73.02 Thousand |
| 08 Dec, 2005 | 303.5 | 303.5 | 300.0 | 300.0 | 111.38 Thousand |
| 07 Dec, 2005 | 301.0 | 304.08 | 301.0 | 304.08 | 14.14 Thousand |
| 06 Dec, 2005 | 302.0 | 303.99 | 302.0 | 302.0 | 21.9 Thousand |
| 05 Dec, 2005 | 301.0 | 302.5 | 301.0 | 301.0 | 71.65 Thousand |
| 02 Dec, 2005 | 302.0 | 303.0 | 301.0 | 301.0 | 42.11 Thousand |
| 01 Dec, 2005 | 309.75 | 310.0 | 302.0 | 304.22 | 20.06 Thousand |
GLEN
GLR
GLV
GHH
GKP
GLB