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
18 Sep 2020	EUR	0.73	0.73	0.73	0.73	0.73	+0.019 (+2.67%)	0
17 Sep 2020	EUR	0.725	0.725	0.711	0.711	0.711	-0.018 (-2.40%)	4,539
16 Sep 2020	EUR	0.729	0.729	0.7285	0.7285	0.7285	0.0 (0.0%)	1,516
15 Sep 2020	EUR	0.723	0.731	0.723	0.7285	0.7285	-0.001 (-0.07%)	4,252
14 Sep 2020	EUR	0.722	0.729	0.722	0.729	0.729	+0.018 (+2.53%)	20,159
11 Sep 2020	EUR	0.72	0.7219	0.702	0.711	0.711	0.0 (0.0%)	188,864
10 Sep 2020	EUR	0.72	0.72	0.711	0.711	0.711	+0.004 (+0.49%)	39,269
9 Sep 2020	EUR	0.695	0.7075	0.69	0.7075	0.7075	+0.014 (+2.02%)	3,171,839
8 Sep 2020	EUR	0.737	0.737	0.6935	0.6935	0.6935	-0.004 (-0.50%)	188,614
7 Sep 2020	EUR	0.715	0.715	0.69	0.697	0.697	-0.015 (-2.11%)	255,358
4 Sep 2020	EUR	0.711	0.712	0.711	0.712	0.712	+0.018 (+2.52%)	5,304
3 Sep 2020	EUR	0.699	0.705	0.6945	0.6945	0.6945	0.0 (0.0%)	22,016
2 Sep 2020	EUR	0.705	0.705	0.6945	0.6945	0.6945	+0.012 (+1.76%)	70,714
1 Sep 2020	EUR	0.69	0.69	0.6825	0.6825	0.6825	+0.006 (+0.89%)	41,396
28 Aug 2020	EUR	0.6951	0.6951	0.6765	0.6765	0.6765	+0.001 (+0.07%)	1,245
27 Aug 2020	EUR	0.7	0.701	0.676	0.676	0.676	0.0 (0.0%)	25,643
26 Aug 2020	EUR	0.6921	0.6921	0.676	0.676	0.676	0.0 (0.0%)	105,473
25 Aug 2020	EUR	0.698	0.698	0.675	0.676	0.676	-0.006 (-0.95%)	70,039
24 Aug 2020	EUR	0.702	0.702	0.6825	0.6825	0.6825	+0.006 (+0.96%)	59,776
21 Aug 2020	EUR	0.687	0.694	0.676	0.676	0.676	+0.001 (+0.15%)	65,293
20 Aug 2020	EUR	0.69	0.69	0.671	0.675	0.675	-0.025 (-3.64%)	83,541
19 Aug 2020	EUR	0.705	0.711	0.7	0.7005	0.7005	-0.011 (-1.48%)	102,151
18 Aug 2020	EUR	0.722	0.722	0.711	0.711	0.711	-0.014 (-1.93%)	31,316
17 Aug 2020	EUR	0.7	0.729	0.7	0.725	0.725	0.0 (0.0%)	37,025
14 Aug 2020	EUR	0.7331	0.7331	0.7196	0.725	0.725	0.0 (0.0%)	21,282
13 Aug 2020	EUR	0.735	0.7351	0.725	0.725	0.725	0.0 (0.0%)	26,162
12 Aug 2020	EUR	0.7348	0.7348	0.725	0.725	0.725	-0.011 (-1.49%)	1,000
11 Aug 2020	EUR	0.722	0.7365	0.722	0.736	0.736	+0.011 (+1.52%)	64,114
10 Aug 2020	EUR	0.722	0.725	0.722	0.725	0.725	+0.002 (+0.28%)	25,000
7 Aug 2020	EUR	0.727	0.73	0.7172	0.723	0.723	+0.008 (+1.12%)	114,328

Unicorn Response |