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
3 Jun 2019	EUR	0.736	0.778	0.734	0.755	0.755	-0.009 (-1.18%)	87,519
31 May 2019	EUR	0.743	0.764	0.738	0.764	0.764	+0.015 (+2.00%)	290,634
30 May 2019	EUR	0.762	0.764	0.749	0.749	0.749	-0.026 (-3.35%)	58,736
29 May 2019	EUR	0.75	0.775	0.75	0.775	0.775	0.0 (0.0%)	225,817
28 May 2019	EUR	0.755	0.775	0.755	0.775	0.775	0.0 (0.0%)	1,130,744
24 May 2019	EUR	0.76	0.8178	0.75	0.775	0.775	-0.015 (-1.84%)	80,796
23 May 2019	EUR	0.791	0.791	0.76	0.7895	0.7895	-0.025 (-3.13%)	103,667
22 May 2019	EUR	0.817	0.8173	0.8061	0.815	0.815	0.0 (0.0%)	104,065
21 May 2019	EUR	0.8179	0.8179	0.815	0.815	0.815	0.0 (0.0%)	1,549
20 May 2019	EUR	0.8186	0.82	0.815	0.815	0.815	0.0 (0.0%)	41,756
17 May 2019	EUR	0.79	0.838	0.79	0.815	0.815	+0.025 (+3.16%)	162,450
16 May 2019	EUR	0.79	0.8103	0.79	0.79	0.79	-0.035 (-4.24%)	25,052
15 May 2019	EUR	0.81	0.825	0.81	0.825	0.825	0.0 (0.0%)	35,930
14 May 2019	EUR	0.801	0.825	0.8	0.825	0.825	+0.015 (+1.91%)	35,083
13 May 2019	EUR	0.81	0.8301	0.803	0.8095	0.8095	-0.021 (-2.53%)	62,114
10 May 2019	EUR	0.8199	0.8305	0.8199	0.8305	0.8305	0.0 (0.0%)	163
9 May 2019	EUR	0.825	0.8305	0.8238	0.8305	0.8305	+0.008 (+0.97%)	45,244
8 May 2019	EUR	0.826	0.84	0.8225	0.8225	0.8225	-0.013 (-1.50%)	83,176
7 May 2019	EUR	0.82	0.835	0.82	0.835	0.835	+0.004 (+0.54%)	23,383
3 May 2019	EUR	0.824	0.8305	0.824	0.8305	0.8305	0.0 (0.0%)	34,872
2 May 2019	EUR	0.828	0.8305	0.8189	0.8305	0.8305	0.0 (0.0%)	30,885
1 May 2019	EUR	0.811	0.8305	0.811	0.8305	0.8305	-0.01 (-1.19%)	1,984
30 Apr 2019	EUR	0.831	0.8405	0.823	0.8405	0.8405	0.0 (0.0%)	186,975
29 Apr 2019	EUR	0.833	0.8549	0.8201	0.8405	0.8405	0.0 (0.0%)	71,355
26 Apr 2019	EUR	0.8339	0.8405	0.8301	0.8405	0.8405	-0.014 (-1.64%)	24,166
25 Apr 2019	EUR	0.851	0.8545	0.817	0.8545	0.8545	+0.011 (+1.30%)	183,456
24 Apr 2019	EUR	0.864	0.864	0.842	0.8435	0.8435	0.0 (0.0%)	25,172
23 Apr 2019	EUR	0.855	0.859	0.8435	0.8435	0.8435	-0.012 (-1.40%)	32,392
18 Apr 2019	EUR	0.843	0.8555	0.84	0.8555	0.8555	+0.012 (+1.42%)	19,144
17 Apr 2019	EUR	0.855	0.855	0.8435	0.8435	0.8435	-0.001 (-0.06%)	58,238

Unicorn Response |