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
  +19.00p +3.14% 625.00p 615.00p 635.00p - - - 196,897 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 142.1 28.2 42.6 14.7 338.25

MJ Gleeson (GLE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2017606-16.25-2.61%6066064,556
19 Sep 2017622.25+12.25+2.01%622.25622.2518,733
18 Sep 2017610-18.00-2.87%6106108,722
15 Sep 2017628+8.00+1.29%61062815,650
14 Sep 2017620+6.00+0.98%60762016,078
13 Sep 2017614-1.00-0.16%607.562032,208
12 Sep 2017615-18.50-2.92%6106157,595
11 Sep 2017633.5+27.50+4.54%606633.56,680
08 Sep 2017606-4.00-0.66%60561012,135
07 Sep 2017610+2.00+0.33%6086108,486
06 Sep 2017608-2.00-0.33%6086248,160
05 Sep 2017610-13.75-2.20%6106167,823
04 Sep 2017623.75-0.25-0.04%608623.7511,537
01 Sep 2017624-15.00-2.35%6246398,022
31 Aug 2017639+18.50+2.98%6396399,852
30 Aug 2017620.5-19.00-2.97%620.5620.53,033
29 Aug 2017639.5-0.50-0.08%607639.56,936
25 Aug 2017640+5.50+0.87%639.56403,166
24 Aug 2017634.5-0.50-0.08%607634.513,118
23 Aug 2017635+29.00+4.79%61564011,375
22 Aug 2017606-14.00-2.26%60660610,098
21 Aug 2017620+4.50+0.73%62062012,260
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 Week607628606620.25645k197k13k182.97%
1 Month611.5640605620.48023k197k11k13.52.21%
3 Months580708.5570650.48453k197k19k457.76%
6 Months630708.5550652.61341k533k39k-5-0.79%
1 Year592708.5475610.23894842M44k335.57%
3 Years379.75708.5325528.442502M38k245.2564.58%
5 Years131708.5128413.840402M38k494377.10%
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:40 V: D:20170921 23:08:07