MJ Gleeson plc (GLE)
GBX 331.0
(0.0%)
GBX 331.0
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Sep, 2004 | 203.5 | 211.0 | 203.5 | 210.0 | 612.9 Thousand |
| 07 Sep, 2004 | 198.0 | 202.0 | 198.0 | 200.0 | 160.15 Thousand |
| 06 Sep, 2004 | 193.5 | 198.0 | 193.5 | 195.29 | 1.46 Million |
| 03 Sep, 2004 | 192.0 | 193.5 | 191.0 | 193.5 | 1.21 Million |
| 02 Sep, 2004 | 190.0 | 192.0 | 190.0 | 191.0 | 223.5 Thousand |
| 01 Sep, 2004 | 191.0 | 192.34 | 190.0 | 192.34 | 54.88 Thousand |
| 31 Aug, 2004 | 192.0 | 192.0 | 187.55 | 187.55 | 54.55 Thousand |
| 27 Aug, 2004 | 190.0 | 191.0 | 190.0 | 190.0 | 188.17 Thousand |
| 26 Aug, 2004 | 190.0 | 190.0 | 190.0 | 190.0 | 350.36 Thousand |
| 25 Aug, 2004 | 188.5 | 192.0 | 188.5 | 192.0 | 163.95 Thousand |
GLEN
GLR
GLV
GHH
GKP
GLB