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
13 May 2020	EUR	0.58	0.615	0.564	0.577	0.577	-0.005 (-0.94%)	412,653
12 May 2020	EUR	0.582	0.5994	0.57	0.5825	0.5825	-0.011 (-1.77%)	235,851
11 May 2020	EUR	0.61	0.61	0.59	0.593	0.593	-0.012 (-1.98%)	133,150
7 May 2020	EUR	0.575	0.61	0.575	0.605	0.605	+0.052 (+9.40%)	1,015,834
6 May 2020	EUR	0.56	0.568	0.551	0.553	0.553	-0.006 (-1.07%)	528,332
5 May 2020	EUR	0.54	0.561	0.538	0.559	0.559	+0.005 (+0.99%)	502,846
4 May 2020	EUR	0.56	0.56	0.5404	0.5535	0.5535	-0.028 (-4.73%)	286,642
1 May 2020	EUR	0.565	0.599	0.56	0.581	0.581	+0.001 (+0.17%)	31,543
30 Apr 2020	EUR	0.58	0.59	0.564	0.58	0.58	+0.005 (+0.87%)	181,329
29 Apr 2020	EUR	0.56	0.585	0.56	0.575	0.575	0.0 (0.0%)	384,044
28 Apr 2020	EUR	0.574	0.58	0.5603	0.575	0.575	+0.018 (+3.23%)	435,936
27 Apr 2020	EUR	0.566	0.567	0.544	0.557	0.557	+0.016 (+2.96%)	243,978
24 Apr 2020	EUR	0.55	0.55	0.541	0.541	0.541	-0.006 (-1.10%)	83,998
23 Apr 2020	EUR	0.543	0.55	0.527	0.547	0.547	+0.02 (+3.80%)	420,145
22 Apr 2020	EUR	0.523	0.527	0.519	0.527	0.527	0.0 (0.0%)	563,854
21 Apr 2020	EUR	0.522	0.527	0.519	0.527	0.527	-0.003 (-0.57%)	43,655
20 Apr 2020	EUR	0.529	0.5345	0.52	0.53	0.53	-0.001 (-0.09%)	340,590
17 Apr 2020	EUR	0.533	0.544	0.511	0.5305	0.5305	+0.021 (+4.02%)	12,509,743
16 Apr 2020	EUR	0.47	0.519	0.47	0.51	0.51	+0.032 (+6.58%)	1,283,106
15 Apr 2020	EUR	0.52	0.52	0.4785	0.4785	0.4785	-0.072 (-13.08%)	1,885,295
14 Apr 2020	EUR	0.589	0.59	0.539	0.5505	0.5505	-0.02 (-3.51%)	91,802
9 Apr 2020	EUR	0.561	0.585	0.553	0.5705	0.5705	+0.022 (+4.11%)	247,734
8 Apr 2020	EUR	0.534	0.548	0.534	0.548	0.548	-0.003 (-0.54%)	236,008
7 Apr 2020	EUR	0.54	0.57	0.536	0.551	0.551	+0.025 (+4.75%)	230,490
6 Apr 2020	EUR	0.494	0.5306	0.483	0.526	0.526	+0.051 (+10.74%)	488,021
3 Apr 2020	EUR	0.468	0.4808	0.4634	0.475	0.475	0.0 (0.0%)	553,198
2 Apr 2020	EUR	0.4625	0.4895	0.4605	0.475	0.475	0.0 (0.0%)	1,029,491
1 Apr 2020	EUR	0.4805	0.4805	0.47	0.475	0.475	-0.013 (-2.56%)	5,783,352
31 Mar 2020	EUR	0.464	0.4905	0.4559	0.4875	0.4875	+0.056 (+13.03%)	3,553,510
30 Mar 2020	EUR	0.46	0.46	0.43	0.4313	0.4313	-0.039 (-8.23%)	505,717

Unicorn Response |