Mj Gleeson Plc Historical Data - GLE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Mj Gleeson Plc (GLE)
Mj Gleeson Plc (GLE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-41	-7.33452593918	559	560	505	40304	538.19074439	DE
4	-93	-15.2209492635	611	654	500	128453	567.66590906	DE
12	-94	-15.3594771242	612	654	500	90746	591.82105803	DE
26	-32	-5.81818181818	550	654	500	77140	585.6650324	DE
52	61	13.3479212254	457	654	429	74760	539.02498434	DE
156	-228	-30.563002681	746	800	331	86268	467.30599527	DE
260	-300	-36.6748166259	818	1010	331	71955	554.65026642	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	516	-18	-3.37	542	542	515	25331
1732037400	534	-7	-1.29	537	539	534	35137
1731951000	541	0	0.00	536	545	536	69474
1731691800	541	-15	-2.70	546	546	540	50705
1731605400	556	-4	-0.71	559	560	551	20874
1731519000	560	45	8.74	534	560	520	604060
1731432600	515	-6	-1.15	520	522	515	73804
1731346200	521	-19	-3.52	531	531	509	166821
1731087000	540	-27	-4.76	589	589	500	222869
1731000600	567	-10	-1.73	570	575	565	527829
1730914200	577	-9	-1.54	600	600	572	30751
1730827800	586	-10	-1.68	609	609	583	210696
1730741400	596	2	0.34	596	596	596	29914
1730482200	594	-9	-1.49	602	603	594	131639
1730395800	603	-51	-7.80	645	645	603	72346
1730309400	654	38	6.17	596	654	596	122848
1730223000	616	9	1.48	615	616	609	19955
1730136600	607	-1	-0.16	615	615	607	18621
1729873800	608	1	0.16	614	614	603	111402
1729787400	607	-2	-0.33	611	611	596	23976
1729701000	609	-1	-0.16	614	614	608	227020
1729614600	610	-5	-0.81	609	619	608	38522
1729528200	615	-21	-3.30	639	639	615	45566
1729269000	636	10	1.60	629	640	629	23061
1729182600	626	-4	-0.63	630	630	626	312528
1729096200	630	11	1.78	618	630	618	244944
1729009800	619	1	0.16	611	619	611	34351
1728923400	618	-2	-0.32	619	619	618	14180
1728664200	620	10	1.64	608	620	608	43676
1728577800	610	-8	-1.29	625	625	610	77049
1728491400	618	0	0.00	625	625	610	84209
1728405000	618	-6	-0.96	613	618	605	148902
1728318600	624	2	0.32	619	630	615	48934
1728059400	622	-17	-2.66	639	639	622	147084
1727973000	639	11	1.75	645	645	626	35402
1727886600	628	12	1.95	614	645	613	47149
1727800200	616	-14	-2.22	630	630	616	585734
1727713800	630	0	0.00	610	639	610	25431
1727454600	630	-10	-1.56	631	639	626	43650
1727368200	640	16	2.56	615	640	615	47121
1727281800	624	9	1.46	604	629	601	29081
1727195400	615	15	2.50	590	615	590	32971
1727109000	600	8	1.35	599	610	595	56728
1726849800	592	-16	-2.63	599	599	592	47849
1726763400	608	31	5.37	579	608	579	56005
1726677000	577	15	2.67	569	577	569	72296
1726590600	562	-8	-1.40	566	568	562	26838
1726504200	570	0	0.00	570	570	564	90804
1726245000	570	0	0.00	570	570	560	21831
1726158600	570	2	0.35	570	575	566	46687
1726072200	568	-5	-0.87	569	569	561	19944
1725985800	573	3	0.53	560	582	560	16957
1725899400	570	2	0.35	566	572	566	13825
1725640200	568	3	0.53	570	570	565	29006
1725553800	565	0	0.00	589	589	565	11271
1725467400	565	-19	-3.25	579	580	565	40842
1725381000	584	-16	-2.67	584	584	584	5430
1725294600	600	8	1.35	600	600	600	4532
1725035400	592	-6	-1.00	612	612	590	16205
1724949000	598	0	0.00	612	612	598	5688
1724862600	598	-2	-0.33	612	612	591	56769
1724776200	600	-1	-0.17	605	607	600	30870
1724430600	601	-6	-0.99	600	601	589	29141
1724344200	607	-5	-0.82	611	611	596	23028
1724257800	612	2	0.33	607	612	600	175092

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions