Mercado fechado

MJ Gleeson plc (GLE.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
520,00+6,00 (+1,17%)
No fechamento: 04:35PM BST
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 20240,000,000,00520,00520,0029.255
07 de mai. de 2024500,00514,00489,10514,00514,0019.396
03 de mai. de 2024485,50504,00485,50504,00504,006.974
02 de mai. de 2024500,00512,00485,00494,00494,005.231
01 de mai. de 2024495,00501,00495,00504,00504,0012.487
30 de abr. de 2024492,50504,00492,50502,00502,0035.811
29 de abr. de 2024493,00506,00492,50502,00502,0053.478
26 de abr. de 2024515,00515,00492,50505,00505,0018.641
25 de abr. de 2024496,00515,00495,14496,00496,0049.650
24 de abr. de 2024505,00513,00499,50513,00513,00281.246
23 de abr. de 2024499,50507,00492,00507,00507,0018.906
22 de abr. de 2024499,50499,50475,50499,00499,0020.303
19 de abr. de 2024492,50499,50485,50492,50492,5028.358
18 de abr. de 2024488,00499,50488,00496,00496,0024.577
17 de abr. de 2024493,00503,00488,00490,00490,0030.679
16 de abr. de 2024486,50502,00486,50490,00490,004.883
15 de abr. de 2024490,00503,00482,32503,00503,0028.178
12 de abr. de 2024494,50499,50480,30499,00499,0038.458
11 de abr. de 2024484,50501,00475,00475,00475,0057.557
10 de abr. de 2024485,00494,00480,00480,00480,0029.714
09 de abr. de 2024486,50500,00485,50487,50487,5015.949
08 de abr. de 2024480,50505,00480,50493,50493,5052.361
05 de abr. de 2024498,00500,00484,30497,00497,0020.592
04 de abr. de 2024488,00499,50484,77498,00498,0086.956
03 de abr. de 2024487,50499,50482,00486,50486,5028.065
02 de abr. de 2024498,50498,50480,00480,00480,0066.910
28 de mar. de 2024494,00500,00479,00479,00479,0019.500
27 de mar. de 2024494,00500,00490,00497,00497,0059.356
26 de mar. de 2024496,00506,00490,00492,00492,0050.843
25 de mar. de 2024499,00504,04496,00499,00499,0075.319
22 de mar. de 2024504,00508,00496,40500,00500,0033.341
21 de mar. de 2024506,00518,00494,20495,00495,0065.814
20 de mar. de 2024506,00516,00506,00516,00516,0020.935
19 de mar. de 2024512,00522,00508,00510,00510,0018.572
18 de mar. de 2024524,00524,00514,00514,00514,0010.951
15 de mar. de 2024522,00526,00514,91526,00526,00121.387
14 de mar. de 2024524,00524,00514,00514,00514,00130.488
13 de mar. de 2024518,00527,00516,00516,00516,00303.880
12 de mar. de 2024516,00528,00509,60524,00524,0074.697
11 de mar. de 2024524,00524,00504,00516,00516,00174.340
08 de mar. de 2024520,00521,57520,00520,00520,0010.469
07 de mar. de 2024526,00536,00520,00520,00520,0024.227
06 de mar. de 2024530,00540,00512,00512,00512,0026.435
05 de mar. de 2024526,00540,00522,00522,00522,0039.417
04 de mar. de 2024528,00532,00523,93526,00526,0036.814
01 de mar. de 2024526,00532,00526,00526,00526,006.205
29 de fev. de 2024522,00530,00520,00524,00524,0018.441
29 de fev. de 20244 Dividendo
28 de fev. de 2024526,00538,00522,00522,00518,0025.326
27 de fev. de 2024548,00548,00526,00526,00521,9740.983
26 de fev. de 2024520,00544,00517,10532,00527,9238.795
23 de fev. de 2024522,00530,00502,00526,00521,97138.299
22 de fev. de 2024542,00544,00526,00526,00521,9751.315
21 de fev. de 2024532,00548,00532,00540,00535,86169.647
20 de fev. de 2024536,00538,00522,00534,00529,9150.058
19 de fev. de 2024520,00534,41512,00530,00525,9466.077
16 de fev. de 2024508,00514,00490,00508,00504,1128.044
15 de fev. de 2024492,00508,00490,31500,00496,17625.658
14 de fev. de 2024483,00502,74483,00500,00496,1733.524
13 de fev. de 2024489,00499,00480,00490,00486,2533.542
12 de fev. de 2024484,00490,00476,00486,00482,2825.847
09 de fev. de 2024482,00487,00474,00483,00479,3023.278
08 de fev. de 2024479,00489,00473,00480,00476,3227.175
07 de fev. de 2024475,00486,35473,75480,00476,32199.715
06 de fev. de 2024474,00474,00461,00461,00457,4737.676
05 de fev. de 2024472,00474,00468,00468,00464,4132.998
02 de fev. de 2024470,00474,00468,00468,00464,4122.463
01 de fev. de 2024467,00473,00467,00469,00465,4112.899
31 de jan. de 2024465,00470,00464,00469,00465,4178.364
30 de jan. de 2024464,00469,00458,00467,00463,4216.536
29 de jan. de 2024465,00467,76454,75466,00462,4318.848
26 de jan. de 2024465,00470,00458,00468,00464,4136.944
25 de jan. de 2024464,00470,00456,00466,00462,43126.112
24 de jan. de 2024465,00468,00462,00466,00462,4350.791
23 de jan. de 2024459,00470,25459,00465,00461,4475.225
22 de jan. de 2024456,00462,00446,00460,00456,4882.414
19 de jan. de 2024464,00465,00460,00460,00456,48110.432
18 de jan. de 2024450,00468,00447,00462,00458,46265.495
17 de jan. de 2024465,00465,00446,43456,00452,5178.573
16 de jan. de 2024461,00470,00455,00455,00451,51105.207
15 de jan. de 2024470,00482,00461,00464,00460,4459.779
12 de jan. de 2024471,00478,00463,00475,00471,36164.588
11 de jan. de 2024490,00496,47469,00469,00465,41100.356
10 de jan. de 2024506,00506,00484,00486,00482,28344.727
09 de jan. de 2024470,00501,30490,00495,00491,21444.277
08 de jan. de 2024499,00538,00493,00538,00533,88160.453
05 de jan. de 2024491,00502,00483,44497,00493,1967.279
04 de jan. de 2024474,00490,00474,00486,00482,2872.025
03 de jan. de 2024477,00496,80474,00482,00478,3160.427
02 de jan. de 2024474,00494,00474,00482,00478,3164.354
29 de dez. de 2023485,00490,00474,00485,00481,2816.162
28 de dez. de 2023492,00502,00480,80490,00486,2523.595
27 de dez. de 2023499,00502,00483,45494,00490,2111.896
22 de dez. de 2023481,00496,00476,00496,00492,2010.776
21 de dez. de 2023479,00487,44478,64483,00479,3017.274
20 de dez. de 2023475,00499,00474,50478,00474,3462.062
19 de dez. de 2023445,00476,00445,00475,00471,3632.201
18 de dez. de 2023455,00463,00455,00459,00455,48104.104
15 de dez. de 2023445,00464,00445,00460,00456,4840.603
14 de dez. de 2023450,00463,00446,00454,00450,5253.051
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...