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
30 Oct 2020	EUR	0.72	0.735	0.719	0.7215	0.7215	0.0 (0.0%)	77,811
29 Oct 2020	EUR	0.728	0.734	0.7215	0.7215	0.7215	+0.001 (+0.07%)	27,877
28 Oct 2020	EUR	0.74	0.74	0.72	0.721	0.721	+0.001 (+0.14%)	74,720
27 Oct 2020	EUR	0.779	0.779	0.72	0.72	0.72	-0.048 (-6.19%)	111,938
26 Oct 2020	EUR	0.73	0.78	0.73	0.7675	0.7675	+0.003 (+0.39%)	32,852
23 Oct 2020	EUR	0.7584	0.7645	0.7543	0.7645	0.7645	+0.044 (+6.18%)	18,406
22 Oct 2020	EUR	0.747	0.7497	0.72	0.72	0.72	-0.048 (-6.25%)	50,780
21 Oct 2020	EUR	0.765	0.768	0.765	0.768	0.768	0.0 (0.0%)	14,331
20 Oct 2020	EUR	0.754	0.768	0.754	0.768	0.768	0.0 (0.0%)	9,380
19 Oct 2020	EUR	0.756	0.768	0.753	0.768	0.768	+0.009 (+1.12%)	21,259
16 Oct 2020	EUR	0.7462	0.7595	0.7462	0.7595	0.7595	0.0 (0.0%)	136,089
15 Oct 2020	EUR	0.722	0.761	0.718	0.7595	0.7595	+0.009 (+1.27%)	69,717
14 Oct 2020	EUR	0.735	0.75	0.7224	0.75	0.75	+0.038 (+5.34%)	42,480
13 Oct 2020	EUR	0.714	0.714	0.705	0.712	0.712	-0.009 (-1.32%)	14,555
12 Oct 2020	EUR	0.72	0.7215	0.7061	0.7215	0.7215	-0.001 (-0.07%)	10,338
9 Oct 2020	EUR	0.7161	0.722	0.7161	0.722	0.722	0.0 (0.0%)	161,044
8 Oct 2020	EUR	0.7176	0.722	0.7176	0.722	0.722	0.0 (0.0%)	3,754
7 Oct 2020	EUR	0.7079	0.722	0.7079	0.722	0.722	0.0 (0.0%)	6,010
6 Oct 2020	EUR	0.709	0.722	0.707	0.722	0.722	+0.011 (+1.55%)	5,524
5 Oct 2020	EUR	0.716	0.72	0.704	0.711	0.711	-0.003 (-0.35%)	74,028
2 Oct 2020	EUR	0.7	0.7135	0.7	0.7135	0.7135	+0.014 (+2.00%)	1,960,421
1 Oct 2020	EUR	0.705	0.7081	0.6995	0.6995	0.6995	+0.017 (+2.49%)	1,173,780
30 Sep 2020	EUR	0.697	0.698	0.681	0.6825	0.6825	0.0 (0.0%)	855,152
29 Sep 2020	EUR	0.68	0.7	0.68	0.6825	0.6825	0.0 (0.0%)	369,954
28 Sep 2020	EUR	0.701	0.701	0.68	0.6825	0.6825	+0.012 (+1.79%)	28,489
25 Sep 2020	EUR	0.6788	0.6788	0.6705	0.6705	0.6705	0.0 (0.0%)	21,107
24 Sep 2020	EUR	0.6813	0.6838	0.6705	0.6705	0.6705	-0.007 (-1.11%)	19,366
23 Sep 2020	EUR	0.681	0.681	0.678	0.678	0.678	-0.008 (-1.17%)	10,729
22 Sep 2020	EUR	0.7	0.7	0.681	0.686	0.686	-0.003 (-0.36%)	18,050
21 Sep 2020	EUR	0.694	0.695	0.6885	0.6885	0.6885	-0.042 (-5.68%)	27,638

Unicorn Response |