MJ Gleeson
(GLE)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
22/11/2024
|
518.00p
|
539.00p
|
512.00p
|
518.00p
|
20,337
|
|
21/11/2024
|
518.00p
|
539.00p
|
505.00p
|
518.00p
|
59,530
|
|
20/11/2024
|
542.00p
|
544.00p
|
515.00p
|
516.00p
|
25,331
|
|
19/11/2024
|
536.00p
|
544.00p
|
537.30p
|
541.00p
|
5,410
|
|
18/11/2024
|
536.00p
|
545.00p
|
534.00p
|
541.00p
|
69,474
|
|
15/11/2024
|
546.00p
|
550.00p
|
531.00p
|
556.00p
|
50,705
|
|
14/11/2024
|
559.00p
|
569.00p
|
541.00p
|
556.00p
|
20,874
|
|
13/11/2024
|
534.00p
|
560.00p
|
511.09p
|
560.00p
|
604,060
|
|
12/11/2024
|
520.00p
|
534.00p
|
515.00p
|
515.00p
|
73,804
|
|
11/11/2024
|
531.00p
|
549.00p
|
497.57p
|
521.00p
|
166,821
|
|
08/11/2024
|
589.00p
|
589.00p
|
490.50p
|
540.00p
|
222,869
|
|
07/11/2024
|
570.00p
|
589.00p
|
562.77p
|
567.00p
|
527,829
|
|
06/11/2024
|
600.00p
|
600.00p
|
572.00p
|
577.00p
|
20,751
|
|
05/11/2024
|
609.00p
|
609.00p
|
583.00p
|
586.00p
|
210,696
|
|
04/11/2024
|
596.00p
|
609.00p
|
589.68p
|
596.00p
|
29,914
|
|
01/11/2024
|
602.00p
|
623.00p
|
591.24p
|
594.00p
|
131,639
|
|
31/10/2024
|
645.00p
|
645.00p
|
603.00p
|
603.00p
|
71,173
|
|
30/10/2024
|
596.00p
|
654.00p
|
596.00p
|
654.00p
|
122,848
|
|
29/10/2024
|
615.00p
|
616.00p
|
603.61p
|
616.00p
|
19,955
|
|
28/10/2024
|
615.00p
|
615.00p
|
603.74p
|
607.00p
|
18,621
|
|
25/10/2024
|
614.00p
|
614.00p
|
603.00p
|
608.00p
|
111,402
|
|
24/10/2024
|
611.00p
|
614.00p
|
596.00p
|
609.00p
|
21,894
|
|
23/10/2024
|
614.00p
|
614.00p
|
608.00p
|
609.00p
|
227,020
|
|
22/10/2024
|
609.00p
|
629.00p
|
608.00p
|
610.00p
|
38,522
|
|
21/10/2024
|
639.00p
|
639.00p
|
615.00p
|
615.00p
|
45,566
|
|
18/10/2024
|
629.00p
|
640.00p
|
620.03p
|
636.00p
|
23,061
|
|
17/10/2024
|
630.00p
|
630.00p
|
617.00p
|
626.00p
|
312,116
|
|
16/10/2024
|
618.00p
|
630.00p
|
612.00p
|
630.00p
|
244,944
|
|
15/10/2024
|
611.00p
|
619.00p
|
610.00p
|
619.00p
|
34,351
|
|
14/10/2024
|
619.00p
|
624.00p
|
604.30p
|
618.00p
|
14,180
|
|
11/10/2024
|
608.00p
|
620.00p
|
601.03p
|
620.00p
|
43,676
|
|
10/10/2024
|
625.00p
|
625.00p
|
604.69p
|
610.00p
|
77,049
|
|
09/10/2024
|
625.00p
|
625.00p
|
600.00p
|
618.00p
|
84,209
|
|
08/10/2024
|
613.00p
|
629.00p
|
601.00p
|
618.00p
|
133,902
|
|
07/10/2024
|
619.00p
|
638.00p
|
611.00p
|
624.00p
|
48,934
|
|
04/10/2024
|
639.00p
|
642.00p
|
616.00p
|
622.00p
|
110,834
|
|
03/10/2024
|
645.00p
|
645.00p
|
620.52p
|
639.00p
|
35,402
|
|
02/10/2024
|
614.00p
|
645.00p
|
599.70p
|
628.00p
|
47,149
|
|
01/10/2024
|
630.00p
|
639.00p
|
610.00p
|
616.00p
|
585,734
|
|
30/09/2024
|
610.00p
|
639.00p
|
610.00p
|
630.00p
|
25,431
|
|
27/09/2024
|
631.00p
|
639.00p
|
612.00p
|
630.00p
|
43,650
|
|
26/09/2024
|
615.00p
|
640.00p
|
601.00p
|
640.00p
|
47,121
|
|
25/09/2024
|
604.00p
|
629.00p
|
601.00p
|
624.00p
|
29,081
|
|
24/09/2024
|
590.00p
|
615.00p
|
590.00p
|
615.00p
|
32,971
|
|
23/09/2024
|
599.00p
|
610.00p
|
583.00p
|
600.00p
|
56,728
|
|
20/09/2024
|
599.00p
|
600.00p
|
572.00p
|
592.00p
|
47,849
|
|
19/09/2024
|
579.00p
|
596.00p
|
559.00p
|
577.00p
|
22,177
|
|
18/09/2024
|
569.00p
|
577.00p
|
568.00p
|
577.00p
|
72,296
|
|
17/09/2024
|
566.00p
|
569.00p
|
552.47p
|
562.00p
|
26,838
|
|
16/09/2024
|
570.00p
|
570.00p
|
553.00p
|
570.00p
|
90,804
|
|
13/09/2024
|
570.00p
|
570.00p
|
544.00p
|
570.00p
|
21,831
|
|
12/09/2024
|
570.00p
|
589.00p
|
566.00p
|
568.00p
|
46,687
|
|
11/09/2024
|
569.00p
|
588.00p
|
561.00p
|
573.00p
|
19,944
|
|
10/09/2024
|
560.00p
|
589.00p
|
560.00p
|
573.00p
|
16,957
|
|
09/09/2024
|
566.00p
|
587.00p
|
566.00p
|
570.00p
|
13,825
|
|
06/09/2024
|
570.00p
|
579.10p
|
565.00p
|
568.00p
|
29,006
|
|
05/09/2024
|
589.00p
|
589.00p
|
565.00p
|
565.00p
|
11,271
|
|
04/09/2024
|
579.00p
|
589.00p
|
565.00p
|
565.00p
|
40,842
|
|
03/09/2024
|
584.00p
|
599.00p
|
583.35p
|
584.00p
|
5,430
|
|
02/09/2024
|
600.00p
|
614.00p
|
575.00p
|
592.00p
|
4,532
|
|
30/08/2024
|
612.00p
|
612.00p
|
587.00p
|
592.00p
|
16,205
|
|
29/08/2024
|
612.00p
|
612.00p
|
593.60p
|
598.00p
|
5,688
|
|
28/08/2024
|
612.00p
|
612.00p
|
591.00p
|
598.00p
|
56,769
|
|
27/08/2024
|
605.00p
|
607.00p
|
581.00p
|
600.00p
|
30,870
|
|
26/08/2024
|
611.00p
|
611.00p
|
596.00p
|
607.00p
|
23,028
|
|
23/08/2024
|
611.00p
|
611.00p
|
596.00p
|
607.00p
|
23,028
|
|
22/08/2024
|
611.00p
|
611.00p
|
596.00p
|
607.00p
|
23,028
|
|
21/08/2024
|
607.00p
|
612.00p
|
596.10p
|
612.00p
|
175,092
|
|
20/08/2024
|
606.00p
|
619.00p
|
606.00p
|
610.00p
|
17,720
|
|
19/08/2024
|
622.00p
|
622.00p
|
601.00p
|
615.00p
|
12,825
|
|
16/08/2024
|
612.00p
|
615.00p
|
601.00p
|
615.00p
|
56,448
|
|
15/08/2024
|
601.00p
|
623.00p
|
601.00p
|
615.00p
|
31,046
|
|
14/08/2024
|
620.00p
|
623.00p
|
606.85p
|
623.00p
|
43,337
|
|
13/08/2024
|
600.00p
|
620.00p
|
596.00p
|
611.00p
|
140,856
|
|
12/08/2024
|
600.00p
|
612.00p
|
586.00p
|
612.00p
|
48,033
|
|
09/08/2024
|
574.00p
|
600.00p
|
570.00p
|
590.00p
|
28,230
|
|
08/08/2024
|
575.00p
|
575.00p
|
563.00p
|
575.00p
|
14,277
|
|
07/08/2024
|
575.00p
|
576.27p
|
554.78p
|
575.00p
|
20,754
|
|
06/08/2024
|
557.00p
|
560.00p
|
551.00p
|
557.00p
|
15,418
|
|
05/08/2024
|
565.00p
|
567.30p
|
534.08p
|
558.00p
|
97,369
|
|
02/08/2024
|
585.00p
|
591.24p
|
571.00p
|
574.00p
|
96,192
|
|
01/08/2024
|
586.00p
|
600.00p
|
573.50p
|
594.00p
|
52,888
|
|
31/07/2024
|
589.00p
|
589.00p
|
571.00p
|
584.00p
|
21,531
|
|
30/07/2024
|
582.00p
|
590.00p
|
579.71p
|
590.00p
|
14,311
|
|
29/07/2024
|
579.00p
|
590.00p
|
572.71p
|
575.00p
|
25,848
|
|
26/07/2024
|
579.00p
|
579.00p
|
554.00p
|
569.00p
|
9,275
|
|
25/07/2024
|
584.00p
|
584.00p
|
561.84p
|
569.00p
|
20,646
|
|
24/07/2024
|
580.00p
|
589.00p
|
572.00p
|
584.00p
|
27,044
|
|
23/07/2024
|
571.00p
|
583.08p
|
570.00p
|
580.00p
|
53,832
|
|
22/07/2024
|
590.00p
|
609.00p
|
573.00p
|
573.00p
|
21,198
|
|
19/07/2024
|
600.00p
|
608.00p
|
590.00p
|
591.00p
|
207,827
|
|
18/07/2024
|
602.00p
|
605.00p
|
590.00p
|
604.00p
|
19,628
|
|
17/07/2024
|
628.00p
|
628.00p
|
593.00p
|
593.00p
|
336,863
|
|
16/07/2024
|
630.00p
|
630.00p
|
605.00p
|
609.00p
|
46,739
|
|
15/07/2024
|
609.00p
|
624.39p
|
608.00p
|
619.00p
|
56,846
|
|
12/07/2024
|
608.00p
|
611.00p
|
591.00p
|
611.00p
|
54,047
|
|
11/07/2024
|
585.00p
|
606.00p
|
573.00p
|
606.00p
|
95,598
|
|
10/07/2024
|
580.00p
|
591.36p
|
570.00p
|
590.00p
|
416,969
|
|
09/07/2024
|
590.00p
|
614.60p
|
580.00p
|
580.00p
|
192,301
|
|
08/07/2024
|
560.00p
|
590.00p
|
550.00p
|
590.00p
|
313,962
|
|
05/07/2024
|
530.00p
|
559.00p
|
526.00p
|
546.00p
|
289,697
|
|
04/07/2024
|
530.00p
|
530.00p
|
510.00p
|
530.00p
|
50,618
|
|
03/07/2024
|
520.00p
|
529.00p
|
515.00p
|
515.00p
|
62,969
|
|
02/07/2024
|
530.00p
|
530.00p
|
511.00p
|
515.00p
|
22,308
|
|
01/07/2024
|
544.00p
|
544.00p
|
505.00p
|
505.00p
|
37,886
|
|
28/06/2024
|
525.00p
|
526.00p
|
515.00p
|
515.00p
|
16,684
|
|
27/06/2024
|
530.00p
|
539.00p
|
528.40p
|
530.00p
|
10,154
|
|
26/06/2024
|
526.00p
|
533.00p
|
525.00p
|
530.00p
|
13,579
|
|
25/06/2024
|
530.00p
|
539.00p
|
525.00p
|
530.00p
|
17,411
|
|
24/06/2024
|
530.00p
|
539.00p
|
526.25p
|
530.00p
|
10,285
|
|
21/06/2024
|
540.00p
|
540.00p
|
530.00p
|
534.00p
|
17,946
|
|
20/06/2024
|
539.00p
|
543.00p
|
530.00p
|
530.00p
|
12,709
|
|
19/06/2024
|
546.00p
|
546.00p
|
533.00p
|
536.00p
|
121,160
|
|
18/06/2024
|
545.00p
|
555.00p
|
540.00p
|
541.00p
|
54,910
|
|
17/06/2024
|
545.00p
|
569.00p
|
545.00p
|
549.00p
|
94,043
|
|
14/06/2024
|
550.00p
|
569.00p
|
550.00p
|
550.00p
|
14,990
|
|
13/06/2024
|
569.00p
|
569.00p
|
550.00p
|
550.00p
|
23,534
|
|
12/06/2024
|
570.00p
|
570.00p
|
558.00p
|
560.00p
|
17,110
|
|
11/06/2024
|
569.00p
|
569.00p
|
560.00p
|
560.00p
|
64,627
|
|
10/06/2024
|
566.00p
|
566.00p
|
560.00p
|
560.00p
|
3,594
|
|
07/06/2024
|
575.00p
|
575.00p
|
560.00p
|
565.00p
|
23,196
|
|
06/06/2024
|
569.00p
|
574.00p
|
560.00p
|
566.00p
|
5,847
|
|
05/06/2024
|
561.00p
|
571.80p
|
561.00p
|
566.00p
|
33,088
|
|
04/06/2024
|
574.00p
|
574.00p
|
561.00p
|
566.00p
|
4,573
|
|
03/06/2024
|
589.00p
|
590.00p
|
560.00p
|
562.00p
|
118,354
|
|
31/05/2024
|
584.00p
|
584.00p
|
563.00p
|
568.00p
|
28,053
|
|
30/05/2024
|
582.00p
|
588.00p
|
561.00p
|
570.00p
|
269,463
|
|
29/05/2024
|
571.00p
|
581.00p
|
563.00p
|
580.00p
|
12,455
|
|
28/05/2024
|
567.00p
|
581.00p
|
565.00p
|
573.00p
|
27,070
|
|
27/05/2024
|
540.00p
|
570.00p
|
540.00p
|
570.00p
|
24,564
|