MJ Gleeson
(GLE)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
540.00p
|
570.00p
|
540.00p
|
570.00p
|
24,564
|
|
23/05/2024
|
558.00p
|
566.00p
|
558.00p
|
562.00p
|
21,584
|
|
22/05/2024
|
547.00p
|
566.00p
|
541.00p
|
566.00p
|
20,025
|
|
21/05/2024
|
550.00p
|
558.00p
|
541.00p
|
558.00p
|
16,572
|
|
20/05/2024
|
543.00p
|
562.00p
|
542.00p
|
547.00p
|
39,567
|
|
17/05/2024
|
541.00p
|
544.00p
|
531.00p
|
541.00p
|
5,620
|
|
16/05/2024
|
543.00p
|
543.67p
|
530.00p
|
542.00p
|
46,181
|
|
15/05/2024
|
524.00p
|
550.00p
|
518.00p
|
542.00p
|
59,761
|
|
14/05/2024
|
530.00p
|
530.00p
|
511.00p
|
530.00p
|
12,356
|
|
13/05/2024
|
501.00p
|
530.00p
|
501.00p
|
530.00p
|
41,459
|
|
10/05/2024
|
517.00p
|
517.00p
|
506.00p
|
517.00p
|
39,062
|
|
09/05/2024
|
520.00p
|
520.00p
|
501.00p
|
516.00p
|
13,791
|
|
08/05/2024
|
495.50p
|
520.00p
|
495.00p
|
520.00p
|
62,317
|
|
07/05/2024
|
500.00p
|
514.00p
|
489.10p
|
514.00p
|
19,396
|
|
06/05/2024
|
485.50p
|
504.00p
|
485.50p
|
504.00p
|
6,974
|
|
03/05/2024
|
485.50p
|
504.00p
|
485.50p
|
504.00p
|
6,974
|
|
02/05/2024
|
500.00p
|
512.00p
|
485.00p
|
494.00p
|
5,231
|
|
01/05/2024
|
495.00p
|
504.00p
|
495.00p
|
504.00p
|
12,487
|
|
30/04/2024
|
492.50p
|
504.00p
|
492.50p
|
502.00p
|
35,811
|
|
29/04/2024
|
493.00p
|
506.00p
|
492.50p
|
502.00p
|
53,478
|
|
26/04/2024
|
515.00p
|
515.00p
|
492.50p
|
505.00p
|
18,641
|
|
25/04/2024
|
496.00p
|
515.00p
|
495.14p
|
496.00p
|
29,675
|
|
24/04/2024
|
505.00p
|
513.00p
|
499.50p
|
513.00p
|
93,451
|
|
23/04/2024
|
499.50p
|
507.00p
|
492.00p
|
507.00p
|
18,837
|
|
22/04/2024
|
499.50p
|
499.50p
|
475.50p
|
499.00p
|
20,303
|
|
19/04/2024
|
492.50p
|
499.50p
|
485.50p
|
492.50p
|
28,358
|
|
18/04/2024
|
488.00p
|
499.50p
|
488.00p
|
496.00p
|
24,577
|
|
17/04/2024
|
493.00p
|
503.00p
|
488.00p
|
490.00p
|
29,459
|
|
16/04/2024
|
486.50p
|
502.00p
|
486.50p
|
490.00p
|
4,883
|
|
15/04/2024
|
490.00p
|
503.00p
|
482.32p
|
503.00p
|
26,581
|
|
12/04/2024
|
494.50p
|
499.50p
|
480.30p
|
499.00p
|
37,890
|
|
11/04/2024
|
484.50p
|
501.00p
|
475.00p
|
475.00p
|
41,438
|
|
10/04/2024
|
485.00p
|
494.00p
|
480.00p
|
480.00p
|
29,714
|
|
09/04/2024
|
486.50p
|
500.00p
|
485.50p
|
487.50p
|
15,847
|
|
08/04/2024
|
480.50p
|
505.00p
|
480.50p
|
493.50p
|
51,818
|
|
05/04/2024
|
498.00p
|
500.00p
|
484.30p
|
497.00p
|
20,592
|
|
04/04/2024
|
488.00p
|
499.50p
|
478.73p
|
498.00p
|
86,552
|
|
03/04/2024
|
487.50p
|
499.50p
|
482.00p
|
486.50p
|
28,065
|
|
02/04/2024
|
498.50p
|
498.50p
|
480.00p
|
480.00p
|
66,910
|
|
01/04/2024
|
494.00p
|
500.00p
|
479.00p
|
479.00p
|
18,613
|
|
29/03/2024
|
494.00p
|
500.00p
|
479.00p
|
479.00p
|
18,613
|
|
28/03/2024
|
494.00p
|
500.00p
|
479.00p
|
479.00p
|
18,613
|
|
27/03/2024
|
494.00p
|
500.00p
|
490.00p
|
497.00p
|
20,350
|
|
26/03/2024
|
496.00p
|
506.00p
|
490.00p
|
492.00p
|
50,836
|
|
25/03/2024
|
499.00p
|
504.04p
|
496.00p
|
499.00p
|
64,031
|
|
22/03/2024
|
504.00p
|
508.00p
|
496.40p
|
500.00p
|
20,249
|
|
21/03/2024
|
506.00p
|
518.00p
|
494.20p
|
495.00p
|
63,170
|
|
20/03/2024
|
506.00p
|
516.00p
|
506.00p
|
516.00p
|
18,712
|
|
19/03/2024
|
512.00p
|
522.00p
|
508.00p
|
510.00p
|
16,675
|