MJ Gleeson plc (GLE)
GBX 390.0
(1.19%)
GBX 390.0
(1.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Aug, 2024 | 586.0 | 600.0 | 573.5 | 594.0 | 52.88 Thousand |
| 31 Jul, 2024 | 589.0 | 589.0 | 571.0 | 584.0 | 21.53 Thousand |
| 30 Jul, 2024 | 582.0 | 590.0 | 579.71 | 590.0 | 14.31 Thousand |
| 29 Jul, 2024 | 579.0 | 590.0 | 572.71 | 575.0 | 25.84 Thousand |
| 26 Jul, 2024 | 579.0 | 579.0 | 554.0 | 576.0 | 9275.00 |
| 25 Jul, 2024 | 584.0 | 584.0 | 561.84 | 569.0 | 20.64 Thousand |
| 24 Jul, 2024 | 580.0 | 589.0 | 572.0 | 584.0 | 27.04 Thousand |
| 23 Jul, 2024 | 571.0 | 583.08 | 570.0 | 580.0 | 53.83 Thousand |
| 22 Jul, 2024 | 590.0 | 609.0 | 573.0 | 573.0 | 21.19 Thousand |
| 19 Jul, 2024 | 600.0 | 608.0 | 590.0 | 591.0 | 207.82 Thousand |
GLEN
GLR
GLV
GHH
GKP
GLB