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
5 Mar 2019	EUR	0.855	0.869	0.8445	0.8445	0.8445	0.0 (0.0%)	337,016
4 Mar 2019	EUR	0.85	0.869	0.8445	0.8445	0.8445	-0.005 (-0.59%)	75,186
1 Mar 2019	EUR	0.83	0.8495	0.83	0.8495	0.8495	+0.005 (+0.59%)	1,346,559
28 Feb 2019	EUR	0.842	0.868	0.842	0.8445	0.8445	+0.025 (+2.99%)	312,575
27 Feb 2019	EUR	0.845	0.847	0.8127	0.82	0.82	+0.002 (+0.18%)	1,368,851
26 Feb 2019	EUR	0.816	0.8185	0.809	0.8185	0.8185	0.0 (0.0%)	97,750
25 Feb 2019	EUR	0.8185	0.8185	0.8185	0.8185	0.8185	+0.013 (+1.68%)	0
22 Feb 2019	EUR	0.822	0.824	0.805	0.805	0.805	-0.024 (-2.84%)	40,576
21 Feb 2019	EUR	0.818	0.8285	0.818	0.8285	0.8285	+0.01 (+1.22%)	5,006
20 Feb 2019	EUR	0.825	0.825	0.8185	0.8185	0.8185	-0.005 (-0.61%)	2,705,535
19 Feb 2019	EUR	0.81	0.8235	0.8	0.8235	0.8235	+0.003 (+0.30%)	57,330
18 Feb 2019	EUR	0.832	0.832	0.812	0.821	0.821	+0.003 (+0.31%)	16,656
15 Feb 2019	EUR	0.831	0.831	0.806	0.8185	0.8185	-0.01 (-1.21%)	83,383
14 Feb 2019	EUR	0.81	0.8285	0.8	0.8285	0.8285	+0.018 (+2.28%)	27,952,798
13 Feb 2019	EUR	0.839	0.84	0.81	0.81	0.81	-0.009 (-1.04%)	840,400
12 Feb 2019	EUR	0.824	0.824	0.791	0.8185	0.8185	-0.003 (-0.37%)	989,930
11 Feb 2019	EUR	0.817	0.825	0.817	0.8215	0.8215	-0.002 (-0.24%)	790,737
8 Feb 2019	EUR	0.812	0.8235	0.8091	0.8235	0.8235	+0.005 (+0.61%)	140,060
7 Feb 2019	EUR	0.8178	0.8185	0.8086	0.8185	0.8185	+0.013 (+1.68%)	229,692
6 Feb 2019	EUR	0.821	0.826	0.805	0.805	0.805	-0.026 (-3.13%)	239,755
5 Feb 2019	EUR	0.82	0.831	0.817	0.831	0.831	+0.013 (+1.53%)	28,300
4 Feb 2019	EUR	0.8185	0.8185	0.8185	0.8185	0.8185	-0.011 (-1.33%)	0
1 Feb 2019	EUR	0.81	0.8295	0.81	0.8295	0.8295	+0.011 (+1.34%)	2,256,230
31 Jan 2019	EUR	0.824	0.8267	0.797	0.8185	0.8185	-0.005 (-0.61%)	34,499
30 Jan 2019	EUR	0.812	0.825	0.812	0.8235	0.8235	0.0 (0.0%)	86,279
29 Jan 2019	EUR	0.81	0.8297	0.81	0.8235	0.8235	-0.006 (-0.78%)	10,694
28 Jan 2019	EUR	0.85	0.85	0.83	0.83	0.83	-0.013 (-1.54%)	26,877
25 Jan 2019	EUR	0.84	0.8492	0.839	0.843	0.843	+0.013 (+1.57%)	41,006
24 Jan 2019	EUR	0.847	0.85	0.83	0.83	0.83	-0.01 (-1.19%)	90,110
23 Jan 2019	EUR	0.845	0.845	0.84	0.84	0.84	-0.015 (-1.75%)	18,269

Unicorn Response |