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
22 Jan 2019	EUR	0.84	0.855	0.84	0.855	0.855	0.0 (0.0%)	215,390
21 Jan 2019	EUR	0.848	0.855	0.845	0.855	0.855	+0.01 (+1.18%)	144,766
18 Jan 2019	EUR	0.852	0.86	0.845	0.845	0.845	-0.003 (-0.35%)	348,695
17 Jan 2019	EUR	0.868	0.868	0.844	0.848	0.848	+0.008 (+0.95%)	190,950
16 Jan 2019	EUR	0.83	0.855	0.83	0.84	0.84	+0.024 (+2.94%)	380,361
15 Jan 2019	EUR	0.833	0.833	0.816	0.816	0.816	+0.008 (+0.99%)	162,918
14 Jan 2019	EUR	0.833	0.833	0.808	0.808	0.808	0.0 (0.0%)	101,188
11 Jan 2019	EUR	0.8236	0.8236	0.808	0.808	0.808	+0.002 (+0.19%)	36,480
10 Jan 2019	EUR	0.79	0.8065	0.79	0.8065	0.8065	+0.006 (+0.81%)	4,027,834
9 Jan 2019	EUR	0.82	0.82	0.79	0.8	0.8	-0.005 (-0.62%)	4,083,873
8 Jan 2019	EUR	0.79	0.83	0.78	0.805	0.805	+0.021 (+2.74%)	6,206,925
7 Jan 2019	EUR	0.797	0.797	0.78	0.7835	0.7835	+0.009 (+1.23%)	142,771
4 Jan 2019	EUR	0.779	0.781	0.7678	0.774	0.774	+0.051 (+7.13%)	257,314
3 Jan 2019	EUR	0.73	0.73	0.7225	0.7225	0.7225	+0.021 (+3.07%)	225,637
2 Jan 2019	EUR	0.71	0.728	0.701	0.701	0.701	+0.016 (+2.34%)	132,753
31 Dec 2018	EUR	0.69	0.7	0.685	0.685	0.685	+0.015 (+2.32%)	4,180
28 Dec 2018	EUR	0.656	0.69	0.652	0.6695	0.6695	+0.001 (+0.15%)	554,203
27 Dec 2018	EUR	0.676	0.676	0.667	0.6685	0.6685	-0.011 (-1.69%)	204,779
24 Dec 2018	EUR	0.69	0.69	0.6724	0.68	0.68	+0.01 (+1.49%)	5,177
21 Dec 2018	EUR	0.674	0.684	0.6659	0.67	0.67	+0.004 (+0.53%)	858,458
20 Dec 2018	EUR	0.687	0.687	0.6665	0.6665	0.6665	-0.034 (-4.79%)	120,802
19 Dec 2018	EUR	0.71	0.7183	0.68	0.7	0.7	-0.04 (-5.41%)	624,293
18 Dec 2018	EUR	0.724	0.74	0.713	0.74	0.74	+0.01 (+1.37%)	165,500
17 Dec 2018	EUR	0.738	0.74	0.721	0.73	0.73	-0.04 (-5.19%)	466,281
14 Dec 2018	EUR	0.771	0.771	0.737	0.77	0.77	-0.003 (-0.39%)	137,956
13 Dec 2018	EUR	0.777	0.785	0.764	0.773	0.773	+0.008 (+1.05%)	31,045
12 Dec 2018	EUR	0.788	0.7947	0.765	0.765	0.765	-0.015 (-1.92%)	376,481
11 Dec 2018	EUR	0.799	0.8018	0.78	0.78	0.78	-0.015 (-1.89%)	20,540
10 Dec 2018	EUR	0.82	0.82	0.775	0.795	0.795	-0.017 (-2.03%)	911,731
7 Dec 2018	EUR	0.797	0.8115	0.797	0.8115	0.8115	+0.017 (+2.08%)	34,145

Unicorn Response |