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
14 Feb 2020	EUR	0.824	0.837	0.818	0.8285	0.8285	+0.013 (+1.66%)	255,209
13 Feb 2020	EUR	0.801	0.821	0.801	0.815	0.815	+0.02 (+2.52%)	218,718
12 Feb 2020	EUR	0.77	0.809	0.77	0.795	0.795	+0.032 (+4.13%)	283,509
11 Feb 2020	EUR	0.781	0.781	0.744	0.7635	0.7635	-0.029 (-3.72%)	143,878
10 Feb 2020	EUR	0.85	0.85	0.78	0.793	0.793	-0.088 (-10.04%)	266,086
7 Feb 2020	EUR	0.879	0.8815	0.865	0.8815	0.8815	+0.003 (+0.28%)	27,611
6 Feb 2020	EUR	0.868	0.885	0.868	0.879	0.879	0.0 (0.0%)	4,781
5 Feb 2020	EUR	0.885	0.886	0.879	0.879	0.879	+0.012 (+1.38%)	316,215
4 Feb 2020	EUR	0.873	0.8789	0.867	0.867	0.867	-0.009 (-1.03%)	88,016
3 Feb 2020	EUR	0.875	0.88	0.873	0.876	0.876	-0.015 (-1.68%)	47,855
31 Jan 2020	EUR	0.896	0.8982	0.8886	0.891	0.891	-0.013 (-1.49%)	43,634
30 Jan 2020	EUR	0.904	0.905	0.89	0.9045	0.9045	-0.003 (-0.28%)	191,996
29 Jan 2020	EUR	0.9	0.91	0.9	0.907	0.907	+0.021 (+2.37%)	538,619
28 Jan 2020	EUR	0.881	0.889	0.8746	0.886	0.886	-0.009 (-1.01%)	636,086
27 Jan 2020	EUR	0.901	0.901	0.882	0.895	0.895	-0.021 (-2.29%)	285,091
24 Jan 2020	EUR	0.901	0.916	0.901	0.916	0.916	+0.006 (+0.66%)	24,863
23 Jan 2020	EUR	0.913	0.9182	0.91	0.91	0.91	-0.012 (-1.30%)	33,857
22 Jan 2020	EUR	0.921	0.922	0.916	0.922	0.922	+0.007 (+0.77%)	81,296
21 Jan 2020	EUR	0.9139	0.92	0.9139	0.915	0.915	+0.002 (+0.16%)	194,930
20 Jan 2020	EUR	0.914	0.928	0.9135	0.9135	0.9135	+0.004 (+0.38%)	177,375
17 Jan 2020	EUR	0.87	0.914	0.868	0.91	0.91	+0.042 (+4.84%)	4,855,079
16 Jan 2020	EUR	0.868	0.88	0.868	0.868	0.868	-0.004 (-0.52%)	18,155
15 Jan 2020	EUR	0.879	0.879	0.869	0.8725	0.8725	+0.005 (+0.58%)	23,839
14 Jan 2020	EUR	0.864	0.87	0.863	0.8675	0.8675	+0.006 (+0.75%)	54,104
13 Jan 2020	EUR	0.856	0.868	0.856	0.861	0.861	-0.009 (-1.03%)	57,132
10 Jan 2020	EUR	0.855	0.87	0.855	0.87	0.87	+0.012 (+1.40%)	90,755
9 Jan 2020	EUR	0.878	0.878	0.858	0.858	0.858	-0.027 (-3.05%)	108,551
8 Jan 2020	EUR	0.874	0.885	0.871	0.885	0.885	-0.002 (-0.17%)	224,184
7 Jan 2020	EUR	0.87	0.892	0.86	0.8865	0.8865	+0.021 (+2.37%)	613,045
6 Jan 2020	EUR	0.86	0.866	0.8574	0.866	0.866	+0.004 (+0.41%)	36,392

Unicorn Response |