Glenveagh Properties PLC Recent Share Price (LSE:GLV)

LSE:GLV - Glenveagh Properties PLC Glenveagh Properties PLC
Sector: Consumer Discretionary, Industry: Homebuilding

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Apr 2021	EUR	0.953	0.955	0.9435	0.9435	0.9435	+0.003 (+0.27%)	1,013,595
22 Apr 2021	EUR	0.948	0.949	0.941	0.941	0.941	+0.006 (+0.70%)	69,618
21 Apr 2021	EUR	0.929	0.942	0.929	0.9345	0.9345	-0.005 (-0.59%)	80,993
20 Apr 2021	EUR	0.95	0.95	0.936	0.94	0.94	-0.009 (-1.00%)	66,711
19 Apr 2021	EUR	0.929	0.951	0.929	0.9495	0.9495	+0.032 (+3.43%)	164,997
16 Apr 2021	EUR	0.927	0.929	0.9122	0.918	0.918	+0.002 (+0.16%)	27,668
15 Apr 2021	EUR	0.91	0.9165	0.904	0.9165	0.9165	+0.002 (+0.22%)	188,809
14 Apr 2021	EUR	0.909	0.9145	0.903	0.9145	0.9145	-0.004 (-0.38%)	43,925
13 Apr 2021	EUR	0.925	0.925	0.916	0.918	0.918	+0.001 (+0.11%)	21,255
12 Apr 2021	EUR	0.924	0.931	0.917	0.917	0.917	-0.013 (-1.34%)	17,048
9 Apr 2021	EUR	0.937	0.945	0.922	0.9295	0.9295	+0.007 (+0.76%)	23,983
8 Apr 2021	EUR	0.938	0.94	0.9225	0.9225	0.9225	0.0 (0.0%)	172,002
7 Apr 2021	EUR	0.929	0.935	0.9149	0.9225	0.9225	+0.013 (+1.49%)	28,369
6 Apr 2021	EUR	0.925	0.93	0.9089	0.909	0.909	+0.002 (+0.22%)	156,348
1 Apr 2021	EUR	0.925	0.925	0.907	0.907	0.907	+0.004 (+0.39%)	159,371
31 Mar 2021	EUR	0.918	0.918	0.9035	0.9035	0.9035	-0.008 (-0.88%)	516,264
30 Mar 2021	EUR	0.924	0.924	0.9099	0.9115	0.9115	+0.004 (+0.50%)	123,603
29 Mar 2021	EUR	0.899	0.919	0.899	0.907	0.907	-0.013 (-1.36%)	74,071
26 Mar 2021	EUR	0.914	0.9253	0.914	0.9195	0.9195	+0.018 (+1.94%)	83,287
25 Mar 2021	EUR	0.9102	0.9102	0.902	0.902	0.902	+0.005 (+0.56%)	8,941
24 Mar 2021	EUR	0.91	0.913	0.897	0.897	0.897	-0.007 (-0.83%)	10,862
23 Mar 2021	EUR	0.913	0.919	0.9021	0.9045	0.9045	-0.002 (-0.17%)	300,394
22 Mar 2021	EUR	0.9	0.91	0.896	0.906	0.906	+0.01 (+1.12%)	38,891
19 Mar 2021	EUR	0.9	0.9	0.8921	0.896	0.896	-0.004 (-0.44%)	4,564
18 Mar 2021	EUR	0.895	0.9	0.895	0.9	0.9	+0.002 (+0.17%)	22,229
17 Mar 2021	EUR	0.88	0.8985	0.88	0.8985	0.8985	-0.001 (-0.11%)	1,082
16 Mar 2021	EUR	0.902	0.9093	0.889	0.8995	0.8995	+0.002 (+0.22%)	1,890,903
15 Mar 2021	EUR	0.908	0.915	0.8975	0.8975	0.8975	-0.01 (-1.10%)	37,665
12 Mar 2021	EUR	0.889	0.912	0.889	0.9075	0.9075	+0.019 (+2.20%)	180,488
11 Mar 2021	EUR	0.891	0.894	0.883	0.888	0.888	+0.015 (+1.72%)	214,704

Unicorn Response |