Glantus Holdings (GLAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/01/2023 9.25p 9.25p 9.10p 9.25p 444
30/12/2022 9.25p 9.25p 9.17p 9.25p 0
29/12/2022 9.25p 9.25p 9.17p 9.25p 0
28/12/2022 10.00p 9.89p 9.17p 9.25p 0
23/12/2022 9.25p 9.25p 9.17p 9.25p 0
22/12/2022 9.25p 9.25p 9.17p 9.25p 0
21/12/2022 9.25p 9.25p 9.10p 9.25p 24000
20/12/2022 9.25p 9.25p 9.17p 9.25p 0
19/12/2022 9.25p 9.25p 9.17p 9.25p 0
16/12/2022 9.25p 9.25p 9.17p 9.25p 0
15/12/2022 9.25p 9.25p 9.00p 9.25p 526
14/12/2022 9.25p 9.25p 9.01p 9.25p 23731
13/12/2022 9.25p 9.25p 9.17p 9.25p 0
12/12/2022 9.25p 9.25p 9.17p 9.25p 0
09/12/2022 9.25p 9.25p 9.17p 9.25p 0
08/12/2022 9.25p 9.25p 9.08p 9.25p 10000
07/12/2022 9.25p 9.50p 9.08p 9.25p 3526
06/12/2022 9.25p 9.25p 9.08p 9.25p 31874
05/12/2022 9.25p 9.30p 9.25p 9.25p 31874
02/12/2022 9.25p 9.25p 9.08p 9.25p 16701
01/12/2022 9.25p 9.32p 9.00p 9.25p 11527
30/11/2022 9.25p 9.25p 9.17p 9.25p 0
29/11/2022 9.25p 9.25p 9.00p 9.25p 30462
28/11/2022 9.25p 9.25p 9.05p 9.25p 36000
25/11/2022 9.25p 9.50p 9.00p 9.25p 28349
24/11/2022 9.25p 9.50p 9.25p 9.25p 20
23/11/2022 9.25p 9.25p 9.25p 9.25p 0
22/11/2022 9.25p 9.25p 9.25p 9.25p 0
21/11/2022 9.25p 9.25p 9.25p 9.25p 0
18/11/2022 9.25p 9.25p 9.25p 9.25p 0
17/11/2022 9.25p 9.50p 9.10p 9.25p 15025
16/11/2022 9.25p 9.35p 9.08p 9.25p 35000
15/11/2022 8.75p 9.43p 8.75p 9.25p 218922
14/11/2022 8.75p 9.00p 8.75p 8.75p 281
11/11/2022 9.00p 9.00p 8.75p 8.75p 1080
10/11/2022 8.75p 8.75p 8.51p 8.75p 66834
09/11/2022 8.75p 9.00p 8.66p 8.75p 57887
08/11/2022 8.75p 9.00p 8.75p 8.75p 12020
07/11/2022 9.25p 9.25p 8.66p 8.75p 168324
04/11/2022 9.25p 9.25p 9.16p 9.25p 0
03/11/2022 9.25p 9.45p 9.08p 9.25p 67845
02/11/2022 9.50p 9.50p 9.00p 9.25p 133332
01/11/2022 9.75p 9.75p 9.01p 9.50p 26000
31/10/2022 10.25p 10.25p 9.75p 9.75p 6000
28/10/2022 10.25p 10.25p 9.52p 10.25p 2187
27/10/2022 10.25p 10.25p 9.56p 10.25p 10448
26/10/2022 10.25p 10.25p 9.62p 10.25p 5702
25/10/2022 10.25p 10.25p 10.00p 10.25p 20000
24/10/2022 9.75p 10.25p 9.75p 10.25p 15000
21/10/2022 9.75p 9.75p 9.73p 9.75p 30000
20/10/2022 9.75p 10.00p 9.75p 9.75p 20000
19/10/2022 10.50p 10.50p 9.56p 9.75p 62336
18/10/2022 10.50p 10.62p 10.50p 10.50p 0
17/10/2022 10.50p 10.50p 10.00p 10.50p 1496
14/10/2022 10.50p 10.62p 10.50p 10.50p 0
13/10/2022 10.75p 10.75p 10.13p 10.50p 52496
12/10/2022 10.50p 11.00p 10.26p 10.80p 37278
11/10/2022 10.00p 11.00p 9.13p 10.50p 139731
10/10/2022 11.00p 11.00p 9.27p 10.00p 87031
07/10/2022 11.00p 12.00p 10.00p 10.50p 175850
06/10/2022 11.00p 11.00p 10.50p 11.00p 14164
05/10/2022 12.00p 12.00p 11.00p 11.00p 30822
04/10/2022 12.00p 13.00p 11.00p 12.00p 18177
03/10/2022 12.00p 12.40p 11.00p 12.00p 102236
30/09/2022 12.50p 13.00p 11.00p 12.00p 65701
29/09/2022 15.00p 15.00p 12.00p 12.50p 222258
28/09/2022 16.50p 17.00p 10.03p 14.00p 3188304
27/09/2022 37.50p 37.50p 34.50p 34.50p 26000
26/09/2022 37.50p 37.50p 37.50p 37.50p 0
23/09/2022 37.50p 37.50p 37.50p 37.50p 0
22/09/2022 37.50p 37.50p 36.00p 37.50p 6000
21/09/2022 37.50p 37.50p 37.50p 37.50p 0
20/09/2022 37.50p 37.50p 37.50p 37.50p 0
16/09/2022 37.50p 37.50p 37.50p 37.50p 0
15/09/2022 38.00p 38.00p 37.00p 37.50p 5000
14/09/2022 38.00p 38.00p 38.00p 38.00p 0
13/09/2022 38.00p 38.00p 38.00p 38.00p 0
12/09/2022 38.00p 38.00p 38.00p 38.00p 0
09/09/2022 38.00p 38.50p 38.00p 38.00p 0
08/09/2022 38.00p 38.00p 38.00p 38.00p 0
07/09/2022 38.00p 38.00p 38.00p 38.00p 0
06/09/2022 38.00p 38.50p 38.00p 38.00p 0
05/09/2022 38.00p 38.00p 38.00p 38.00p 0
02/09/2022 38.00p 38.00p 38.00p 38.00p 0
01/09/2022 38.00p 38.00p 38.00p 38.00p 0
31/08/2022 38.50p 38.50p 38.50p 38.50p 0
30/08/2022 38.50p 38.50p 38.50p 38.50p 0
26/08/2022 38.50p 38.50p 38.50p 38.50p 0
25/08/2022 38.50p 38.50p 38.50p 38.50p 0
24/08/2022 38.50p 38.50p 38.50p 38.50p 0
23/08/2022 38.50p 38.50p 36.00p 38.50p 23530
22/08/2022 38.50p 38.50p 37.00p 38.50p 5000
19/08/2022 38.50p 38.50p 38.50p 38.50p 0
18/08/2022 38.50p 38.50p 38.50p 38.50p 0
17/08/2022 38.50p 38.50p 38.50p 38.50p 0
16/08/2022 38.50p 38.50p 38.50p 38.50p 0
15/08/2022 38.50p 38.50p 38.50p 38.50p 0
12/08/2022 38.50p 38.75p 38.50p 38.50p 12500
11/08/2022 38.50p 38.50p 38.50p 38.50p 0
10/08/2022 38.50p 38.75p 38.50p 38.50p 397746
09/08/2022 38.50p 38.50p 37.00p 38.50p 5000
08/08/2022 38.50p 38.50p 37.00p 38.50p 25000
05/08/2022 40.00p 40.00p 37.00p 38.50p 38000
04/08/2022 40.00p 41.00p 40.00p 40.00p 14920
03/08/2022 37.50p 40.00p 37.50p 40.00p 54440
02/08/2022 35.50p 38.00p 35.50p 37.00p 89902
01/08/2022 35.50p 35.50p 35.00p 35.50p 45098
29/07/2022 35.50p 36.85p 35.50p 35.50p 12834
28/07/2022 35.50p 35.50p 35.50p 35.50p 0
27/07/2022 35.50p 35.67p 35.50p 35.50p 10000
26/07/2022 36.00p 36.00p 35.67p 36.00p 11863
25/07/2022 36.00p 36.50p 35.67p 36.00p 74924
22/07/2022 36.00p 36.60p 36.00p 36.00p 6000
21/07/2022 36.00p 36.00p 36.00p 36.00p 0
20/07/2022 38.50p 38.50p 34.50p 36.00p 118431
19/07/2022 38.50p 39.00p 38.50p 38.50p 1000
18/07/2022 38.50p 38.50p 38.50p 38.50p 0
15/07/2022 44.50p 44.50p 38.50p 38.50p 20560
14/07/2022 44.50p 44.50p 44.50p 44.50p 0
13/07/2022 44.50p 44.50p 44.50p 44.50p 0
12/07/2022 44.50p 44.50p 44.00p 44.50p 5000
11/07/2022 44.50p 44.50p 44.50p 44.50p 0
08/07/2022 44.50p 44.50p 44.50p 44.50p 0
07/07/2022 44.50p 44.50p 44.50p 44.50p 0
06/07/2022 49.50p 49.50p 40.25p 44.50p 36500
05/07/2022 50.50p 50.92p 46.00p 50.50p 128289
04/07/2022 51.50p 51.50p 50.50p 50.50p 0
01/07/2022 50.50p 50.50p 50.50p 50.50p 0
30/06/2022 51.50p 51.50p 50.00p 50.50p 14392
29/06/2022 51.50p 51.50p 51.50p 51.50p 0
28/06/2022 51.50p 51.50p 51.50p 51.50p 4806
27/06/2022 51.50p 51.50p 51.50p 51.50p 0
24/06/2022 51.50p 51.50p 51.50p 51.50p 0
23/06/2022 51.50p 52.00p 51.50p 51.50p 0
22/06/2022 51.50p 51.50p 51.50p 51.50p 0
21/06/2022 53.00p 53.00p 51.00p 51.50p 1841
20/06/2022 51.50p 51.50p 51.00p 51.50p 1805
17/06/2022 51.50p 51.50p 51.50p 51.50p 0
16/06/2022 52.00p 52.00p 51.50p 51.50p 0
15/06/2022 52.50p 52.50p 52.00p 52.00p 0
14/06/2022 52.50p 52.50p 52.00p 52.50p 3844
13/06/2022 53.00p 53.00p 52.50p 52.50p 0
10/06/2022 53.00p 53.00p 53.00p 53.00p 0
09/06/2022 53.50p 53.50p 53.00p 53.00p 22517
08/06/2022 54.00p 54.00p 53.04p 54.00p 7487
07/06/2022 54.00p 54.00p 53.04p 54.00p 5000
06/06/2022 54.00p 54.00p 53.00p 54.00p 25000
01/06/2022 54.00p 54.00p 53.75p 54.00p 8905
31/05/2022 54.00p 54.00p 53.99p 54.00p 3000
30/05/2022 54.00p 54.00p 54.00p 54.00p 3000
27/05/2022 54.00p 54.00p 53.10p 54.00p 37894
26/05/2022 54.00p 54.00p 53.95p 54.00p 474
25/05/2022 54.00p 54.00p 53.00p 54.00p 143
24/05/2022 54.00p 54.00p 54.00p 54.00p 0
23/05/2022 54.00p 54.00p 54.00p 54.00p 0
20/05/2022 54.00p 54.00p 54.00p 54.00p 0
19/05/2022 56.50p 56.50p 53.00p 54.00p 297
18/05/2022 58.50p 58.50p 56.00p 57.50p 7500
17/05/2022 59.00p 59.90p 59.00p 59.00p 526
16/05/2022 59.50p 59.50p 59.00p 59.00p 0
13/05/2022 60.00p 60.00p 59.50p 59.50p 0
12/05/2022 60.00p 61.50p 60.00p 60.00p 0
11/05/2022 62.50p 62.50p 58.00p 61.50p 9076
10/05/2022 63.00p 63.00p 62.50p 62.50p 0
09/05/2022 65.50p 65.50p 60.00p 63.00p 3719
06/05/2022 66.50p 66.50p 65.50p 65.50p 0
05/05/2022 66.50p 66.50p 65.00p 66.50p 10389
04/05/2022 68.00p 68.00p 65.00p 67.00p 708888
03/05/2022 70.50p 70.50p 68.00p 68.00p 15000
29/04/2022 72.00p 72.00p 70.50p 70.50p 9117
28/04/2022 74.00p 74.00p 73.00p 73.00p 0
27/04/2022 75.50p 75.50p 73.00p 74.00p 6100
26/04/2022 77.50p 77.50p 77.50p 77.50p 0
25/04/2022 77.50p 77.50p 77.50p 77.50p 0
22/04/2022 77.50p 77.50p 75.00p 77.50p 937
21/04/2022 77.50p 77.50p 77.50p 77.50p 0
20/04/2022 77.50p 77.50p 77.50p 77.50p 0
19/04/2022 77.50p 77.50p 77.50p 77.50p 0
14/04/2022 77.50p 77.50p 77.50p 77.50p 0
13/04/2022 77.50p 77.50p 77.50p 77.50p 0
12/04/2022 77.50p 77.50p 77.50p 77.50p 300
11/04/2022 77.50p 77.50p 77.50p 77.50p 0
08/04/2022 77.50p 77.50p 77.50p 77.50p 0
07/04/2022 77.50p 77.50p 77.50p 77.50p 0
06/04/2022 77.50p 77.50p 75.00p 77.50p 3922
05/04/2022 77.50p 77.50p 77.50p 77.50p 0
04/04/2022 77.50p 77.50p 75.50p 77.50p 5302
01/04/2022 77.50p 77.50p 77.50p 77.50p 0
31/03/2022 77.50p 77.50p 76.90p 77.50p 3000
30/03/2022 77.50p 77.50p 77.50p 77.50p 0
29/03/2022 77.50p 77.50p 75.00p 77.50p 5000
28/03/2022 77.50p 77.50p 77.50p 77.50p 0
25/03/2022 77.50p 77.50p 77.00p 77.50p 4900
24/03/2022 76.50p 77.50p 77.50p 77.50p 0
23/03/2022 77.50p 77.50p 75.00p 77.50p 150000
22/03/2022 77.50p 77.50p 77.50p 77.50p 0
21/03/2022 77.50p 77.50p 77.50p 77.50p 0
18/03/2022 77.50p 77.50p 77.50p 77.50p 0
17/03/2022 77.50p 77.50p 75.02p 77.50p 1564
16/03/2022 77.50p 77.50p 77.50p 77.50p 0

*Close Price adjusted for both dividends and splits