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
25 Jun 2020	EUR	0.695	0.695	0.6754	0.686	0.686	0.0 (0.0%)	16,165,156
24 Jun 2020	EUR	0.686	0.686	0.6809	0.686	0.686	0.0 (0.0%)	179,613
23 Jun 2020	EUR	0.697	0.711	0.686	0.686	0.686	0.0 (0.0%)	32,379
22 Jun 2020	EUR	0.682	0.686	0.6799	0.686	0.686	0.0 (0.0%)	80,760
19 Jun 2020	EUR	0.681	0.692	0.681	0.686	0.686	0.0 (0.0%)	20,103
18 Jun 2020	EUR	0.683	0.697	0.683	0.686	0.686	0.0 (0.0%)	44,411
17 Jun 2020	EUR	0.683	0.6885	0.683	0.686	0.686	+0.005 (+0.73%)	18,110
16 Jun 2020	EUR	0.68	0.6991	0.68	0.681	0.681	+0.035 (+5.34%)	187,890
15 Jun 2020	EUR	0.632	0.662	0.631	0.6465	0.6465	+0.007 (+1.17%)	135,837
12 Jun 2020	EUR	0.63	0.644	0.619	0.639	0.639	-0.002 (-0.23%)	51,472
11 Jun 2020	EUR	0.63	0.6405	0.623	0.6405	0.6405	-0.016 (-2.44%)	1,821,787
10 Jun 2020	EUR	0.63	0.6565	0.63	0.6565	0.6565	0.0 (0.0%)	741,371
9 Jun 2020	EUR	0.656	0.6712	0.631	0.6565	0.6565	0.0 (0.0%)	33,928
8 Jun 2020	EUR	0.682	0.682	0.6565	0.6565	0.6565	-0.015 (-2.23%)	50,347
5 Jun 2020	EUR	0.662	0.679	0.66	0.6715	0.6715	+0.015 (+2.28%)	43,268
4 Jun 2020	EUR	0.649	0.6565	0.646	0.6565	0.6565	0.0 (0.0%)	715,034
3 Jun 2020	EUR	0.645	0.659	0.643	0.6565	0.6565	0.0 (0.0%)	639,603
2 Jun 2020	EUR	0.646	0.6622	0.6349	0.6565	0.6565	0.0 (0.0%)	10,884
1 Jun 2020	EUR	0.661	0.661	0.6565	0.6565	0.6565	-0.002 (-0.23%)	19,588
29 May 2020	EUR	0.647	0.658	0.6459	0.658	0.658	+0.002 (+0.23%)	168,673
28 May 2020	EUR	0.633	0.6565	0.631	0.6565	0.6565	0.0 (0.0%)	406,515
27 May 2020	EUR	0.657	0.6585	0.6355	0.6565	0.6565	+0.002 (+0.23%)	1,077,609
26 May 2020	EUR	0.64	0.669	0.64	0.655	0.655	+0.028 (+4.47%)	237,119
22 May 2020	EUR	0.615	0.629	0.606	0.627	0.627	-0.005 (-0.87%)	106,077
21 May 2020	EUR	0.62	0.6325	0.62	0.6325	0.6325	+0.006 (+1.04%)	25,367
20 May 2020	EUR	0.601	0.626	0.601	0.626	0.626	+0.029 (+4.77%)	394,726
19 May 2020	EUR	0.58	0.613	0.58	0.5975	0.5975	+0.029 (+5.01%)	1,667,819
18 May 2020	EUR	0.568	0.582	0.5669	0.569	0.569	+0.005 (+0.89%)	135,818
15 May 2020	EUR	0.55	0.564	0.549	0.564	0.564	+0.007 (+1.26%)	149,593
14 May 2020	EUR	0.563	0.563	0.55	0.557	0.557	-0.02 (-3.47%)	355,548

Unicorn Response |