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
19 Nov 2019	EUR	0.756	0.769	0.756	0.767	0.767	+0.015 (+1.99%)	133,935
18 Nov 2019	EUR	0.738	0.754	0.734	0.752	0.752	+0.019 (+2.59%)	46,690
15 Nov 2019	EUR	0.742	0.7469	0.73	0.733	0.733	0.0 (0.0%)	20,863
14 Nov 2019	EUR	0.73	0.738	0.727	0.733	0.733	-0.005 (-0.74%)	215,795
13 Nov 2019	EUR	0.73	0.7385	0.73	0.7385	0.7385	+0.002 (+0.27%)	26,929
12 Nov 2019	EUR	0.742	0.7489	0.7365	0.7365	0.7365	-0.012 (-1.60%)	653,691
11 Nov 2019	EUR	0.751	0.779	0.7485	0.7485	0.7485	-0.017 (-2.16%)	46,283
8 Nov 2019	EUR	0.766	0.7729	0.76	0.765	0.765	-0.005 (-0.65%)	285,128
7 Nov 2019	EUR	0.76	0.77	0.76	0.77	0.77	0.0 (0.0%)	6,684
6 Nov 2019	EUR	0.781	0.781	0.75	0.77	0.77	-0.025 (-3.08%)	72,933
5 Nov 2019	EUR	0.808	0.808	0.7906	0.7945	0.7945	0.0 (0.0%)	28,860
4 Nov 2019	EUR	0.786	0.7945	0.786	0.7945	0.7945	0.0 (0.0%)	87,484
1 Nov 2019	EUR	0.808	0.808	0.781	0.7945	0.7945	0.0 (0.0%)	89,884
31 Oct 2019	EUR	0.799	0.8035	0.782	0.7945	0.7945	-0.005 (-0.63%)	300,019
30 Oct 2019	EUR	0.801	0.8023	0.796	0.7995	0.7995	-0.005 (-0.62%)	87,787
29 Oct 2019	EUR	0.816	0.8169	0.8045	0.8045	0.8045	-0.021 (-2.60%)	63,298
28 Oct 2019	EUR	0.816	0.826	0.816	0.826	0.826	0.0 (0.0%)	33,833
25 Oct 2019	EUR	0.832	0.832	0.818	0.826	0.826	-0.019 (-2.25%)	158,753
24 Oct 2019	EUR	0.831	0.851	0.831	0.845	0.845	0.0 (0.0%)	112,880
23 Oct 2019	EUR	0.85	0.86	0.84	0.845	0.845	+0.003 (+0.36%)	427,684
22 Oct 2019	EUR	0.854	0.854	0.842	0.842	0.842	-0.001 (-0.12%)	54,794
21 Oct 2019	EUR	0.857	0.858	0.843	0.843	0.843	+0.001 (+0.12%)	234,636
18 Oct 2019	EUR	0.841	0.8438	0.8407	0.842	0.842	+0.002 (+0.18%)	188,362
17 Oct 2019	EUR	0.845	0.87	0.836	0.8405	0.8405	+0.005 (+0.66%)	394,758
16 Oct 2019	EUR	0.85	0.85	0.835	0.835	0.835	0.0 (0.0%)	1,141,010
15 Oct 2019	EUR	0.809	0.84	0.809	0.835	0.835	+0.035 (+4.38%)	996,578
14 Oct 2019	EUR	0.809	0.812	0.796	0.8	0.8	-0.01 (-1.23%)	275,751
11 Oct 2019	EUR	0.749	0.8156	0.749	0.81	0.81	+0.068 (+9.09%)	2,535,420
10 Oct 2019	EUR	0.752	0.752	0.737	0.7425	0.7425	0.0 (0.0%)	29,592
9 Oct 2019	EUR	0.734	0.7425	0.73	0.7425	0.7425	0.0 (0.0%)	2,420

Unicorn Response |