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
10 Mar 2021	EUR	0.859	0.886	0.859	0.873	0.873	+0.013 (+1.51%)	858,399
9 Mar 2021	EUR	0.87	0.88	0.86	0.86	0.86	-0.003 (-0.29%)	132,015
8 Mar 2021	EUR	0.86	0.867	0.86	0.8625	0.8625	+0.013 (+1.47%)	14,888
5 Mar 2021	EUR	0.847	0.868	0.845	0.85	0.85	+0.003 (+0.35%)	177,929
4 Mar 2021	EUR	0.843	0.849	0.841	0.847	0.847	+0.009 (+1.13%)	13,071
3 Mar 2021	EUR	0.846	0.86	0.8375	0.8375	0.8375	-0.013 (-1.53%)	161,652
2 Mar 2021	EUR	0.849	0.8505	0.8444	0.8505	0.8505	+0.001 (+0.06%)	19,781
1 Mar 2021	EUR	0.841	0.85	0.839	0.85	0.85	+0.025 (+2.97%)	23,850
26 Feb 2021	EUR	0.819	0.83	0.819	0.8255	0.8255	-0.003 (-0.30%)	19,887
25 Feb 2021	EUR	0.834	0.85	0.816	0.828	0.828	-0.012 (-1.43%)	79,357
24 Feb 2021	EUR	0.839	0.847	0.83	0.84	0.84	-0.009 (-1.06%)	69,297
23 Feb 2021	EUR	0.839	0.849	0.8359	0.849	0.849	-0.001 (-0.12%)	5,562
22 Feb 2021	EUR	0.838	0.85	0.836	0.85	0.85	-0.004 (-0.47%)	3,838
19 Feb 2021	EUR	0.855	0.855	0.845	0.854	0.854	-0.004 (-0.41%)	14,839
18 Feb 2021	EUR	0.87	0.87	0.8575	0.8575	0.8575	-0.006 (-0.69%)	2,418
17 Feb 2021	EUR	0.87	0.87	0.8635	0.8635	0.8635	-0.001 (-0.06%)	18,384
16 Feb 2021	EUR	0.874	0.874	0.864	0.864	0.864	+0.002 (+0.17%)	17,991
15 Feb 2021	EUR	0.8708	0.8708	0.8625	0.8625	0.8625	+0.006 (+0.76%)	7,229
12 Feb 2021	EUR	0.847	0.8608	0.847	0.856	0.856	+0.003 (+0.29%)	49,151
11 Feb 2021	EUR	0.857	0.87	0.85	0.8535	0.8535	0.0 (0.0%)	2,078,768
10 Feb 2021	EUR	0.864	0.864	0.849	0.8535	0.8535	-0.015 (-1.73%)	8,017
9 Feb 2021	EUR	0.871	0.871	0.86	0.8685	0.8685	-0.007 (-0.86%)	25,149
8 Feb 2021	EUR	0.869	0.876	0.866	0.876	0.876	+0.013 (+1.51%)	37,912
5 Feb 2021	EUR	0.89	0.903	0.863	0.863	0.863	-0.013 (-1.54%)	85,677
4 Feb 2021	EUR	0.88	0.89	0.871	0.8765	0.8765	+0.004 (+0.46%)	68,684
3 Feb 2021	EUR	0.855	0.875	0.855	0.8725	0.8725	+0.018 (+2.05%)	95,711
2 Feb 2021	EUR	0.859	0.859	0.855	0.855	0.855	-0.01 (-1.16%)	215
1 Feb 2021	EUR	0.847	0.865	0.847	0.865	0.865	+0.021 (+2.55%)	86,121
29 Jan 2021	EUR	0.839	0.85	0.839	0.8435	0.8435	+0.009 (+1.02%)	79,549
28 Jan 2021	EUR	0.82	0.842	0.82	0.835	0.835	0.0 (0.0%)	97,698

Unicorn Response |