MJ Gleeson plc (GLE)
GBX 331.0
(0.0%)
GBX 331.0
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Feb, 2005 | 257.5 | 258.0 | 257.5 | 258.0 | 77.76 Thousand |
| 01 Feb, 2005 | 252.5 | 258.5 | 252.5 | 257.24 | 223.8 Thousand |
| 31 Jan, 2005 | 252.5 | 252.5 | 252.25 | 252.25 | 84 Thousand |
| 28 Jan, 2005 | 251.0 | 252.5 | 250.5 | 250.55 | 104.1 Thousand |
| 27 Jan, 2005 | 246.5 | 251.0 | 246.5 | 247.0 | 191.37 Thousand |
| 26 Jan, 2005 | 240.0 | 246.5 | 240.0 | 245.0 | 165.89 Thousand |
| 25 Jan, 2005 | 232.0 | 244.5 | 232.0 | 244.5 | 24.8 Thousand |
| 24 Jan, 2005 | 229.0 | 233.0 | 229.0 | 233.0 | 62.35 Thousand |
| 21 Jan, 2005 | 229.0 | 229.0 | 226.36 | 226.36 | 8057.00 |
| 20 Jan, 2005 | 230.0 | 231.0 | 229.0 | 230.0 | 25.94 Thousand |
GLEN
GLR
GLV
GHH
GKP
GLB