MJ Gleeson plc (GLE.L)
GBp 512.0
(-1.16%)
GBp 512.0
(-1.16%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 May, 2025 | 507.32 | 520.0 | 506.0 | 514.0 | 16.2 Thousand |
| 15 May, 2025 | 528.0 | 528.0 | 510.0 | 514.0 | 21.82 Thousand |
| 14 May, 2025 | 524.0 | 524.0 | 506.0 | 512.0 | 264.41 Thousand |
| 13 May, 2025 | 526.0 | 526.0 | 505.98 | 512.0 | 186.07 Thousand |
| 12 May, 2025 | 524.0 | 524.0 | 510.0 | 510.0 | 16.61 Thousand |
| 09 May, 2025 | 528.0 | 528.0 | 514.0 | 514.0 | 37.98 Thousand |
| 08 May, 2025 | 520.0 | 528.0 | 512.0 | 518.0 | 88.3 Thousand |
| 07 May, 2025 | 514.0 | 526.0 | 508.0 | 520.0 | 27.18 Thousand |
| 06 May, 2025 | 490.0 | 524.0 | 467.92 | 524.0 | 124.71 Thousand |
| 02 May, 2025 | 518.0 | 520.0 | 512.0 | 512.0 | 63.36 Thousand |
THRL
GRPLTD
RWA
SAKHTISUG
INS
002099