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
27 Aug 2019	EUR	0.63	0.651	0.63	0.647	0.647	+0.017 (+2.62%)	289,121
23 Aug 2019	EUR	0.658	0.659	0.595	0.6305	0.6305	-0.026 (-4.03%)	1,083,155
22 Aug 2019	EUR	0.661	0.661	0.6512	0.657	0.657	-0.003 (-0.45%)	2,496,432
21 Aug 2019	EUR	0.65	0.665	0.65	0.66	0.66	+0.003 (+0.46%)	818,906
20 Aug 2019	EUR	0.646	0.663	0.643	0.657	0.657	+0.017 (+2.58%)	261,930
19 Aug 2019	EUR	0.655	0.655	0.635	0.6405	0.6405	-0.017 (-2.59%)	132,900
16 Aug 2019	EUR	0.663	0.666	0.655	0.6575	0.6575	-0.017 (-2.45%)	63,817
15 Aug 2019	EUR	0.673	0.674	0.66	0.674	0.674	-0.005 (-0.81%)	13,933
14 Aug 2019	EUR	0.656	0.6795	0.656	0.6795	0.6795	-0.003 (-0.44%)	60,968
13 Aug 2019	EUR	0.673	0.684	0.671	0.6825	0.6825	+0.01 (+1.49%)	43,470
12 Aug 2019	EUR	0.68	0.68	0.657	0.6725	0.6725	0.0 (0.0%)	59,034
9 Aug 2019	EUR	0.685	0.685	0.663	0.6725	0.6725	+0.007 (+1.13%)	191,748
8 Aug 2019	EUR	0.689	0.689	0.665	0.665	0.665	+0.004 (+0.61%)	188,250
7 Aug 2019	EUR	0.666	0.674	0.661	0.661	0.661	-0.011 (-1.71%)	785,696
6 Aug 2019	EUR	0.67	0.6725	0.664	0.6725	0.6725	-0.024 (-3.45%)	2,175,762
5 Aug 2019	EUR	0.686	0.6965	0.68	0.6965	0.6965	-0.003 (-0.36%)	214,727
2 Aug 2019	EUR	0.691	0.703	0.68	0.699	0.699	-0.002 (-0.29%)	188,821
1 Aug 2019	EUR	0.68	0.701	0.66	0.701	0.701	-0.009 (-1.20%)	487,364
31 Jul 2019	EUR	0.688	0.7095	0.686	0.7095	0.7095	+0.001 (+0.07%)	132,417
30 Jul 2019	EUR	0.709	0.7137	0.709	0.709	0.709	0.0 (0.0%)	37,253
29 Jul 2019	EUR	0.724	0.725	0.709	0.709	0.709	-0.015 (-2.07%)	5,545
26 Jul 2019	EUR	0.682	0.7288	0.682	0.724	0.724	-0.005 (-0.75%)	25,985
25 Jul 2019	EUR	0.725	0.7295	0.7226	0.7295	0.7295	0.0 (0.0%)	81,911
24 Jul 2019	EUR	0.72	0.735	0.72	0.7295	0.7295	+0.01 (+1.39%)	124,506
23 Jul 2019	EUR	0.722	0.7249	0.7195	0.7195	0.7195	-0.013 (-1.77%)	3,270
22 Jul 2019	EUR	0.735	0.735	0.7309	0.7325	0.7325	-0.001 (-0.14%)	10,806
19 Jul 2019	EUR	0.716	0.738	0.716	0.7335	0.7335	+0.025 (+3.60%)	258,537
18 Jul 2019	EUR	0.688	0.708	0.68	0.708	0.708	+0.013 (+1.87%)	1,124,954
17 Jul 2019	EUR	0.708	0.726	0.69	0.695	0.695	-0.035 (-4.79%)	104,718
16 Jul 2019	EUR	0.7228	0.73	0.72	0.73	0.73	+0.005 (+0.69%)	66,255

Unicorn Response |