M J Gleeson Group

GLEG
🏛️ uk →
365.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 369.45 370.00 368.07 370.00 3.0K
08:01 366.85 366.85 366.85 366.85 0.5K
08:03 363.72 363.72 363.72 363.72 0.4K
08:04 363.72 363.72 363.72 363.72 0.3K
08:05 363.31 363.31 362.74 362.74 0.7K
08:07 363.30 363.30 363.30 363.30 2.7K
08:10 363.31 363.31 363.31 363.31 0.8K
08:17 365.00 365.00 365.00 365.00 0.0K
08:18 363.20 363.20 363.20 363.20 1.4K
08:22 361.00 361.00 361.00 361.00 0.0K
08:32 365.00 365.00 363.58 363.58 0.5K
08:34 364.00 364.00 364.00 364.00 0.2K
08:37 363.30 363.30 363.30 363.30 0.3K
08:48 364.00 364.00 364.00 364.00 1.2K
08:49 364.00 364.00 364.00 364.00 2.4K
08:56 364.00 364.00 364.00 364.00 2.5K
09:02 369.00 369.00 369.00 369.00 0.0K
09:33 364.15 364.15 364.15 364.15 15.0K
09:37 363.87 363.87 363.87 363.87 0.0K
09:45 364.00 365.00 364.00 365.00 0.0K
09:46 368.00 368.00 368.00 368.00 0.0K
09:47 367.00 367.00 367.00 367.00 0.0K
09:50 367.22 367.22 365.00 365.00 0.0K
09:53 366.00 366.00 366.00 366.00 0.0K
09:55 366.00 366.00 366.00 366.00 0.0K
09:58 364.58 364.58 364.00 364.00 0.0K
10:01 366.00 366.00 366.00 366.00 0.0K
10:03 364.45 367.00 364.45 367.00 2.1K
10:09 368.00 368.00 368.00 368.00 2.5K
10:13 367.51 367.51 367.51 367.51 2.5K
10:20 370.00 370.00 370.00 370.00 0.1K
10:25 366.00 367.00 366.00 367.00 1.5K
10:30 367.36 367.36 367.36 367.36 0.5K
11:02 367.00 367.00 367.00 367.00 23.6K
11:24 365.20 365.20 365.20 365.20 0.5K
11:29 366.00 366.00 366.00 366.00 0.2K
11:49 364.00 364.00 364.00 364.00 0.3K
11:52 363.30 363.30 363.30 363.30 0.8K
12:14 364.00 364.00 363.66 363.66 0.5K
12:15 364.00 364.00 364.00 364.00 0.1K
12:19 364.00 364.00 364.00 364.00 0.3K
12:23 365.04 365.04 365.04 365.04 0.8K
12:41 364.71 366.00 364.71 366.00 0.0K
12:56 364.52 364.52 364.52 364.52 0.1K
13:08 364.52 366.00 364.52 366.00 2.5K
13:42 365.45 365.45 365.45 365.45 0.7K
13:43 366.00 366.00 366.00 366.00 1.1K
14:05 367.00 367.00 367.00 367.00 0.0K
14:17 365.00 365.00 365.00 365.00 0.6K
14:19 365.00 365.00 365.00 365.00 0.0K
14:30 364.06 364.06 364.06 364.06 0.5K
14:32 364.08 364.08 364.08 364.08 0.5K
14:33 364.08 364.08 364.08 364.08 0.5K
14:37 364.06 364.06 364.06 364.06 1.5K
14:42 365.00 365.00 365.00 365.00 0.4K
14:44 364.90 364.90 364.90 364.90 1.1K
14:46 364.90 364.90 364.90 364.90 5.0K
14:47 365.00 365.00 365.00 365.00 0.4K
14:52 363.45 363.45 363.45 363.45 1.0K
14:58 365.00 365.00 365.00 365.00 0.0K
14:59 365.00 365.00 365.00 365.00 0.0K
15:00 365.00 365.00 365.00 365.00 0.1K
15:07 365.00 365.00 365.00 365.00 0.6K
15:08 365.52 365.52 365.52 365.52 5.0K
15:24 365.00 365.00 365.00 365.00 0.0K
15:37 366.00 366.00 366.00 366.00 0.1K
15:57 364.50 364.50 364.50 364.50 0.8K
15:59 365.47 365.47 365.47 365.47 0.2K
16:12 364.30 364.30 364.30 364.30 5.5K
16:22 365.24 365.24 365.24 365.24 1.0K
16:29 366.00 366.00 365.40 365.40 10.2K
16:31 365.40 365.40 365.40 365.40 5.0K
16:35 365.00 365.00 365.00 365.00 720.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available