Glantus Holdings (GLAN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Glantus Holdings

Date Open High Low Close* Volume
18/10/2023 33.50p 33.50p 33.50p 33.50p 0
17/10/2023 33.50p 33.50p 33.01p 33.50p 5000
16/10/2023 33.40p 34.00p 32.40p 33.50p 65602
13/10/2023 33.40p 33.60p 33.40p 33.40p 0
12/10/2023 33.40p 33.50p 33.40p 33.40p 19329
11/10/2023 33.40p 33.50p 33.40p 33.40p 2985
10/10/2023 33.30p 33.60p 33.30p 33.40p 0
09/10/2023 33.30p 33.30p 32.60p 33.30p 651
06/10/2023 33.30p 33.30p 32.70p 33.30p 5000
05/10/2023 33.30p 33.53p 33.30p 33.30p 0
04/10/2023 33.30p 34.00p 32.60p 33.30p 1668
03/10/2023 33.30p 33.30p 32.65p 33.30p 182568
02/10/2023 33.30p 33.30p 32.88p 33.30p 20000
29/09/2023 33.20p 34.00p 33.00p 33.20p 1697
28/09/2023 33.10p 33.90p 33.10p 33.10p 19
27/09/2023 33.00p 33.10p 32.20p 33.10p 90
26/09/2023 33.00p 33.40p 33.00p 33.00p 12350
25/09/2023 33.00p 34.00p 32.00p 33.00p 166035
22/09/2023 33.00p 33.00p 32.00p 33.00p 178
21/09/2023 33.00p 33.00p 32.86p 33.00p 0
20/09/2023 32.50p 33.00p 32.50p 33.00p 15060
19/09/2023 32.50p 32.60p 32.50p 32.50p 240
18/09/2023 32.50p 32.67p 32.50p 32.50p 12000
15/09/2023 32.50p 32.67p 32.50p 32.50p 290
14/09/2023 32.50p 32.50p 32.40p 32.50p 23375
13/09/2023 32.50p 32.50p 32.00p 32.50p 579
12/09/2023 32.50p 32.50p 32.00p 32.50p 5117
11/09/2023 32.50p 32.67p 32.11p 32.50p 122271
08/09/2023 32.50p 32.50p 32.25p 32.50p 0
07/09/2023 32.50p 33.00p 32.00p 32.50p 2072
06/09/2023 32.50p 32.50p 32.10p 32.50p 9871
05/09/2023 32.50p 32.67p 32.10p 32.50p 5936
04/09/2023 32.50p 32.50p 31.00p 32.50p 6185
01/09/2023 32.50p 32.50p 32.50p 32.50p 0
31/08/2023 32.50p 32.50p 32.00p 32.40p 286865
30/08/2023 32.30p 32.50p 31.60p 32.50p 67921
29/08/2023 32.30p 33.00p 31.66p 32.30p 93
25/08/2023 32.20p 33.00p 31.60p 32.30p 36008
24/08/2023 32.10p 32.70p 31.20p 32.20p 8033
23/08/2023 31.50p 32.10p 31.20p 32.10p 60174
22/08/2023 31.50p 31.50p 31.38p 31.50p 44753
21/08/2023 31.50p 32.45p 30.40p 31.50p 136077
18/08/2023 31.50p 33.00p 30.00p 31.50p 46062
17/08/2023 31.50p 31.50p 30.00p 31.50p 101916
16/08/2023 31.50p 31.50p 30.00p 31.20p 183062
15/08/2023 30.50p 33.00p 30.00p 31.00p 207600
14/08/2023 32.00p 33.50p 28.00p 31.00p 907484
11/08/2023 20.00p 21.00p 19.00p 20.00p 127787
10/08/2023 20.00p 20.20p 20.00p 20.00p 43059
09/08/2023 20.00p 20.40p 19.55p 20.00p 43747
08/08/2023 20.00p 20.40p 20.00p 20.00p 49081
07/08/2023 20.00p 21.00p 19.53p 20.00p 3529
04/08/2023 19.50p 20.00p 19.00p 20.00p 44736
03/08/2023 19.50p 19.50p 19.33p 19.50p 0
02/08/2023 19.50p 20.00p 19.00p 19.50p 87
01/08/2023 19.50p 19.83p 19.00p 19.50p 1487
31/07/2023 20.50p 22.00p 19.00p 19.50p 112118
28/07/2023 19.00p 20.00p 18.00p 19.00p 67005
27/07/2023 19.00p 20.00p 19.00p 19.00p 750
26/07/2023 19.00p 19.00p 18.20p 19.00p 52
25/07/2023 19.50p 19.50p 18.00p 19.00p 22
24/07/2023 19.50p 20.00p 19.01p 19.50p 25495
21/07/2023 19.00p 19.90p 18.00p 19.50p 21676
20/07/2023 20.00p 20.00p 18.00p 19.00p 99921
19/07/2023 20.00p 20.40p 19.15p 20.00p 25952
18/07/2023 20.00p 20.00p 19.50p 19.50p 7677
17/07/2023 20.50p 21.00p 19.09p 19.50p 22166
14/07/2023 20.50p 21.40p 20.00p 20.50p 2772
13/07/2023 20.50p 20.50p 20.50p 20.50p 5634
12/07/2023 19.50p 22.00p 19.00p 20.50p 218918
11/07/2023 20.50p 20.50p 19.00p 19.50p 4818
10/07/2023 20.50p 22.00p 19.00p 20.50p 12830
07/07/2023 20.50p 22.00p 19.00p 20.50p 63453
06/07/2023 19.00p 22.40p 18.00p 20.50p 107887
05/07/2023 11.25p 29.90p 11.25p 21.00p 608375
04/07/2023 9.50p 11.25p 9.50p 11.25p 39627
03/07/2023 8.50p 9.50p 8.00p 9.50p 105354
30/06/2023 7.88p 8.50p 7.88p 8.50p 21227
29/06/2023 8.00p 8.45p 8.00p 8.38p 95000
28/06/2023 8.00p 8.00p 8.00p 8.00p 0
27/06/2023 8.00p 8.00p 8.00p 8.00p 0
26/06/2023 8.00p 8.10p 8.00p 8.00p 123
23/06/2023 8.00p 8.00p 7.75p 8.00p 20000
22/06/2023 8.00p 8.00p 8.00p 8.00p 0
21/06/2023 8.00p 8.50p 7.95p 8.00p 64871
20/06/2023 8.00p 8.00p 8.00p 8.00p 0
19/06/2023 8.00p 8.10p 7.95p 8.00p 68518
16/06/2023 8.00p 8.00p 7.95p 8.00p 35000
15/06/2023 8.00p 8.05p 8.00p 8.00p 19875
14/06/2023 8.00p 8.00p 7.50p 8.00p 2562
13/06/2023 8.00p 8.05p 8.00p 8.00p 0
12/06/2023 8.00p 8.05p 7.50p 8.05p 55627
09/06/2023 8.00p 8.00p 8.00p 8.00p 0
08/06/2023 8.25p 8.25p 8.00p 8.00p 45000
07/06/2023 8.25p 8.25p 8.09p 8.25p 12365
06/06/2023 8.25p 8.25p 7.95p 7.95p 107717
05/06/2023 8.25p 8.35p 8.17p 8.25p 0
02/06/2023 8.25p 8.50p 8.13p 8.35p 51290
01/06/2023 8.25p 8.25p 8.00p 8.25p 12500
31/05/2023 8.25p 8.25p 8.00p 8.25p 26034
30/05/2023 8.25p 8.25p 8.03p 8.25p 20000
26/05/2023 8.25p 8.45p 8.00p 8.25p 170147
25/05/2023 8.25p 8.25p 8.01p 8.25p 2000
24/05/2023 8.25p 8.25p 8.17p 8.25p 0
23/05/2023 8.25p 8.49p 8.25p 8.25p 100000
22/05/2023 8.50p 8.50p 8.00p 8.25p 73741
19/05/2023 8.50p 8.50p 8.00p 8.50p 10029
18/05/2023 8.50p 8.50p 8.00p 8.50p 36
17/05/2023 8.50p 8.75p 8.00p 8.50p 28965
16/05/2023 8.00p 9.00p 8.00p 8.50p 564854
15/05/2023 7.50p 7.54p 7.50p 7.50p 0
12/05/2023 7.50p 7.54p 7.50p 7.50p 0
11/05/2023 7.50p 7.54p 7.50p 7.50p 0
10/05/2023 8.00p 8.00p 7.50p 7.50p 48043
09/05/2023 8.00p 8.00p 7.60p 8.00p 71850
05/05/2023 8.50p 8.50p 7.50p 8.00p 53607
04/05/2023 8.50p 8.64p 8.50p 8.50p 0
03/05/2023 8.50p 9.00p 8.00p 8.50p 130181
02/05/2023 7.25p 9.00p 7.25p 8.50p 460291
28/04/2023 7.25p 7.25p 7.17p 7.25p 0
27/04/2023 7.25p 7.25p 7.17p 7.25p 0
26/04/2023 7.25p 7.40p 7.10p 7.25p 208476
25/04/2023 7.50p 7.50p 7.00p 7.25p 25070
24/04/2023 7.50p 7.55p 7.50p 7.50p 0
21/04/2023 7.50p 7.55p 7.50p 7.50p 0
20/04/2023 7.50p 7.50p 7.00p 7.50p 1694
19/04/2023 7.50p 8.00p 7.50p 7.50p 1695
18/04/2023 7.50p 7.50p 7.48p 7.50p 30000
17/04/2023 7.50p 7.55p 7.50p 7.50p 0
14/04/2023 7.50p 7.55p 7.50p 7.50p 0
13/04/2023 7.50p 7.50p 7.05p 7.50p 31986
12/04/2023 7.50p 7.50p 7.14p 7.50p 1565
11/04/2023 7.50p 7.90p 7.00p 7.50p 36116
06/04/2023 7.50p 7.50p 7.00p 7.50p 13
05/04/2023 7.00p 7.50p 6.50p 7.50p 67554
04/04/2023 6.75p 7.40p 6.50p 7.00p 527722
03/04/2023 6.75p 6.75p 6.72p 6.75p 0
31/03/2023 6.75p 6.75p 6.61p 6.75p 24000
30/03/2023 6.75p 6.75p 6.50p 6.75p 25
29/03/2023 7.00p 7.00p 6.50p 6.80p 312103
28/03/2023 7.25p 7.25p 7.00p 7.00p 26746
27/03/2023 7.50p 7.60p 7.17p 7.25p 0
24/03/2023 7.75p 7.75p 7.00p 7.50p 40000
23/03/2023 7.75p 7.75p 7.50p 7.75p 11570
22/03/2023 7.75p 7.83p 7.75p 7.75p 0
21/03/2023 7.75p 7.83p 7.75p 7.75p 0
20/03/2023 7.75p 7.75p 7.50p 7.75p 150000
17/03/2023 7.75p 7.75p 7.50p 7.75p 12
16/03/2023 7.75p 7.75p 7.50p 7.50p 11750
15/03/2023 7.75p 7.83p 7.50p 7.75p 0
14/03/2023 7.75p 7.83p 7.75p 7.75p 0
13/03/2023 7.75p 7.83p 7.75p 7.75p 0
10/03/2023 7.75p 8.00p 7.50p 7.75p 55660
09/03/2023 7.75p 7.75p 7.50p 7.75p 53385
08/03/2023 7.75p 7.88p 7.75p 7.75p 9
07/03/2023 8.00p 8.00p 7.50p 7.75p 90
06/03/2023 8.00p 8.00p 7.50p 8.00p 40
03/03/2023 8.00p 8.00p 7.95p 8.00p 0
02/03/2023 7.75p 8.00p 7.75p 8.00p 30836
01/03/2023 8.25p 8.25p 7.50p 7.75p 56611
28/02/2023 8.25p 8.25p 8.17p 8.25p 0
27/02/2023 8.50p 8.50p 8.00p 8.25p 29569
24/02/2023 8.50p 8.50p 8.05p 8.50p 3252
23/02/2023 8.50p 8.75p 8.50p 8.50p 70000
22/02/2023 8.50p 8.50p 8.05p 8.25p 61461
21/02/2023 8.50p 8.50p 8.50p 8.50p 35000
20/02/2023 8.50p 8.50p 8.30p 8.50p 88236
17/02/2023 8.50p 8.63p 8.00p 8.50p 121558
16/02/2023 8.00p 8.50p 7.80p 8.50p 240499
15/02/2023 6.50p 8.50p 6.00p 8.13p 235840
14/02/2023 6.25p 7.50p 6.10p 6.80p 139170
13/02/2023 9.25p 9.25p 8.25p 8.25p 7793
10/02/2023 9.25p 9.33p 9.25p 9.25p 0
09/02/2023 9.25p 9.25p 9.19p 9.25p 36039
08/02/2023 9.25p 9.25p 9.00p 9.25p 32231
07/02/2023 9.25p 9.33p 9.25p 9.25p 0
06/02/2023 9.25p 9.33p 9.25p 9.25p 0
03/02/2023 9.25p 9.25p 9.01p 9.25p 8300
02/02/2023 9.25p 9.25p 9.01p 9.25p 4156
01/02/2023 9.25p 9.25p 9.01p 9.25p 1010
31/01/2023 9.25p 9.25p 9.00p 9.25p 800
30/01/2023 9.25p 9.25p 9.01p 9.25p 2500
27/01/2023 9.25p 9.25p 9.17p 9.25p 0
26/01/2023 9.25p 9.25p 9.17p 9.25p 0
25/01/2023 9.25p 9.25p 9.17p 9.25p 0
24/01/2023 9.25p 9.25p 9.17p 9.25p 0
23/01/2023 9.25p 9.25p 9.17p 9.25p 0
20/01/2023 9.25p 9.25p 9.17p 9.25p 0
19/01/2023 9.25p 9.25p 9.17p 9.25p 0
18/01/2023 9.25p 9.25p 9.17p 9.25p 0
17/01/2023 9.25p 9.25p 9.17p 9.25p 0
16/01/2023 9.25p 9.50p 9.01p 9.25p 24000
13/01/2023 9.25p 9.25p 9.00p 9.25p 6419
12/01/2023 9.25p 9.25p 9.01p 9.25p 4184
11/01/2023 9.25p 9.25p 9.17p 9.25p 0
10/01/2023 9.25p 9.25p 9.17p 9.25p 0
09/01/2023 9.25p 9.25p 9.17p 9.25p 0
06/01/2023 9.25p 9.25p 9.01p 9.25p 865
05/01/2023 9.25p 9.25p 9.17p 9.25p 0
04/01/2023 9.25p 9.25p 9.17p 9.25p 0

*Close Price adjusted for both dividends and splits