Share Name Share Symbol Market Type Share ISIN Share Description
MJ Gleeson LSE:GLE London Ordinary Share GB00BRKD9Z53 ORD 2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +6.00p +1.03% 587.00p 575.00p 587.00p 587.00p 581.00p 581.00p 12,581.00 10:43:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 142.1 28.2 42.6 13.8 317.69

MJ Gleeson (GLE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017581+21.00+3.75%569.558154,012
23 Feb 2017560+10.00+1.82%555560138,927
22 Feb 2017550-20.00-3.51%550569.55,747
21 Feb 2017570+25.00+4.59%564.557024,550
20 Feb 2017545-5.00-0.91%5455454,086
17 Feb 2017550-7.25-1.30%550569.510,937
16 Feb 2017557.25+12.25+2.25%557.25557.25484
15 Feb 20175450.000.00%545569.55,864
14 Feb 20175450.000.00%5455459,566
13 Feb 2017545-7.50-1.36%54554520,134
10 Feb 2017552.5+7.50+1.38%552.5564.59,249
09 Feb 2017545-8.00-1.45%5455453,486
08 Feb 2017553-4.25-0.76%5455581,108,058
07 Feb 2017557.250.000.00%545557.258,826
06 Feb 2017557.25+3.75+0.68%557.25557.2513,521
03 Feb 2017553.5-3.75-0.67%553.5553.52,939
02 Feb 2017557.25+12.25+2.25%545557.255,606
01 Feb 20175450.000.00%5455453,364
31 Jan 20175450.000.00%5455455,995
30 Jan 20175450.000.00%5455458,303
27 Jan 2017545-1.00-0.18%545569.59,580
Download more MJ Gleeson Historical Data

MJ Gleeson (GLE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week545.00587.00545.000.00004k139k45k42.007.71%
1 Month545.00587.00545.000.00004841M72k42.007.71%
3 Months575.00593.50535.000.00004841M35k12.002.09%
6 Months537.00620.00475.000.00004842M47k50.009.31%
1 Year595.00620.00385.000.00004842M40k-8.00-1.34%
3 Years410.00630.00325.000.000002M32k177.0043.17%
5 Years124.50630.00104.000.000002M37k462.50371.49%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:42 V: D:20170227 13:48:57