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
11 Dec 2020	EUR	0.813	0.813	0.792	0.7955	0.7955	-0.015 (-1.79%)	70,625
10 Dec 2020	EUR	0.827	0.835	0.806	0.81	0.81	-0.022 (-2.70%)	89,728
9 Dec 2020	EUR	0.83	0.8353	0.823	0.8325	0.8325	+0.018 (+2.21%)	20,106
8 Dec 2020	EUR	0.835	0.837	0.813	0.8145	0.8145	-0.022 (-2.69%)	45,794
7 Dec 2020	EUR	0.82	0.837	0.82	0.837	0.837	+0.017 (+2.07%)	41,289
4 Dec 2020	EUR	0.84	0.84	0.82	0.82	0.82	-0.019 (-2.26%)	59,849
3 Dec 2020	EUR	0.851	0.854	0.832	0.839	0.839	-0.005 (-0.65%)	37,123
2 Dec 2020	EUR	0.837	0.8445	0.836	0.8445	0.8445	-0.002 (-0.24%)	46,941
1 Dec 2020	EUR	0.84	0.8465	0.84	0.8465	0.8465	+0.019 (+2.36%)	53,682
30 Nov 2020	EUR	0.814	0.84	0.814	0.827	0.827	+0.017 (+2.04%)	174,099
27 Nov 2020	EUR	0.789	0.8105	0.789	0.8105	0.8105	+0.022 (+2.86%)	243,165
26 Nov 2020	EUR	0.785	0.79	0.779	0.788	0.788	+0.001 (+0.13%)	42,852
25 Nov 2020	EUR	0.814	0.8164	0.787	0.787	0.787	-0.002 (-0.19%)	50,193
24 Nov 2020	EUR	0.79	0.79	0.78	0.7885	0.7885	-0.015 (-1.81%)	288,543
23 Nov 2020	EUR	0.8	0.803	0.7942	0.803	0.803	+0.006 (+0.75%)	86,914
20 Nov 2020	EUR	0.792	0.8076	0.792	0.797	0.797	-0.003 (-0.37%)	211,211
19 Nov 2020	EUR	0.798	0.8005	0.798	0.8	0.8	-0.003 (-0.37%)	289,977
18 Nov 2020	EUR	0.809	0.812	0.801	0.803	0.803	+0.013 (+1.65%)	247,315
17 Nov 2020	EUR	0.828	0.8439	0.79	0.79	0.79	-0.025 (-3.07%)	881,120
16 Nov 2020	EUR	0.845	0.845	0.815	0.815	0.815	-0.017 (-1.98%)	14,748
13 Nov 2020	EUR	0.818	0.841	0.813	0.8315	0.8315	+0.002 (+0.18%)	35,314
12 Nov 2020	EUR	0.842	0.842	0.821	0.83	0.83	-0.02 (-2.35%)	53,363
11 Nov 2020	EUR	0.829	0.856	0.829	0.85	0.85	+0.021 (+2.60%)	12,519
10 Nov 2020	EUR	0.816	0.8367	0.816	0.8285	0.8285	+0.013 (+1.66%)	80,843
9 Nov 2020	EUR	0.786	0.816	0.7806	0.815	0.815	+0.048 (+6.26%)	31,448
6 Nov 2020	EUR	0.772	0.78	0.766	0.767	0.767	-0.004 (-0.52%)	13,701
5 Nov 2020	EUR	0.762	0.771	0.759	0.771	0.771	+0.021 (+2.73%)	39,220
4 Nov 2020	EUR	0.728	0.754	0.726	0.7505	0.7505	+0.029 (+3.95%)	38,119
3 Nov 2020	EUR	0.735	0.745	0.722	0.722	0.722	-0.029 (-3.80%)	29,589
2 Nov 2020	EUR	0.742	0.7505	0.73	0.7505	0.7505	+0.029 (+4.02%)	2,143,304

Unicorn Response |