MJ Gleeson plc (GLE)
GBX 331.0
(0.0%)
GBX 331.0
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Aug, 2005 | 310.0 | 315.25 | 310.0 | 310.0 | 11.41 Thousand |
| 08 Aug, 2005 | 310.0 | 316.0 | 310.0 | 316.0 | 13.21 Thousand |
| 05 Aug, 2005 | 319.0 | 319.0 | 310.0 | 315.0 | 63.9 Thousand |
| 04 Aug, 2005 | 316.0 | 320.0 | 307.0 | 320.0 | 246.29 Thousand |
| 03 Aug, 2005 | 312.0 | 314.5 | 307.37 | 311.83 | 18.57 Thousand |
| 02 Aug, 2005 | 313.5 | 316.0 | 308.62 | 316.0 | 87.35 Thousand |
| 01 Aug, 2005 | 304.0 | 317.0 | 297.25 | 317.0 | 47.27 Thousand |
| 29 Jul, 2005 | 300.0 | 305.0 | 295.0 | 305.0 | 30.69 Thousand |
| 28 Jul, 2005 | 295.0 | 298.98 | 295.0 | 295.0 | 320.27 Thousand |
| 27 Jul, 2005 | 296.25 | 299.08 | 295.75 | 296.5 | 139.48 Thousand |
GLEN
GLR
GLV
GHH
GKP
GLB