Glantus Holdings (GLAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2022 77.50p 77.50p 77.50p 77.50p 0
14/03/2022 77.50p 77.50p 77.50p 77.50p 0
11/03/2022 78.00p 78.00p 74.50p 77.50p 10000
10/03/2022 78.00p 78.00p 78.00p 78.00p 0
09/03/2022 78.00p 78.00p 78.00p 78.00p 0
08/03/2022 78.00p 78.00p 76.08p 78.00p 11068
07/03/2022 78.00p 78.00p 78.00p 78.00p 0
04/03/2022 79.00p 79.00p 76.60p 78.00p 5000
03/03/2022 79.00p 79.00p 76.00p 79.00p 50000
02/03/2022 79.00p 79.00p 79.00p 79.00p 0
01/03/2022 79.00p 79.00p 77.00p 79.00p 2018
28/02/2022 79.00p 79.00p 79.00p 79.00p 0
25/02/2022 79.00p 79.00p 79.00p 79.00p 0
24/02/2022 80.00p 80.00p 76.04p 79.00p 45673
23/02/2022 85.50p 85.50p 78.04p 80.00p 51473
22/02/2022 85.50p 85.50p 85.50p 85.50p 0
21/02/2022 85.50p 89.00p 82.00p 85.50p 35452
18/02/2022 86.00p 89.00p 85.50p 86.00p 575
17/02/2022 86.00p 86.00p 83.00p 86.00p 10000
16/02/2022 86.00p 86.00p 83.00p 86.00p 55230
15/02/2022 86.00p 86.00p 85.00p 86.00p 2355
14/02/2022 86.00p 86.00p 83.00p 86.00p 611
11/02/2022 86.00p 86.00p 86.00p 86.00p 0
10/02/2022 86.00p 86.00p 85.00p 86.00p 11
09/02/2022 86.50p 86.50p 82.00p 86.00p 10000
08/02/2022 86.50p 86.50p 86.50p 86.50p 0
07/02/2022 86.50p 86.50p 86.50p 86.50p 0
04/02/2022 86.50p 86.50p 86.50p 86.50p 0
03/02/2022 87.00p 87.00p 84.00p 86.50p 7000
02/02/2022 87.00p 87.00p 87.00p 87.00p 0
01/02/2022 87.00p 87.00p 87.00p 87.00p 0
31/01/2022 87.00p 87.00p 87.00p 87.00p 0
28/01/2022 87.00p 87.00p 87.00p 87.00p 0
27/01/2022 87.00p 87.00p 87.00p 87.00p 0
26/01/2022 87.00p 87.00p 85.00p 87.00p 520
25/01/2022 87.00p 87.00p 87.00p 87.00p 0
24/01/2022 87.00p 87.00p 85.00p 87.00p 10000
21/01/2022 87.00p 87.00p 87.00p 87.00p 0
20/01/2022 87.00p 87.00p 87.00p 87.00p 0
19/01/2022 87.00p 87.00p 87.00p 87.00p 0
18/01/2022 87.00p 87.00p 85.04p 87.00p 3000
17/01/2022 87.00p 87.56p 85.04p 87.00p 2625
14/01/2022 87.00p 88.60p 87.00p 88.60p 9437
13/01/2022 83.50p 87.20p 81.75p 86.50p 495006
12/01/2022 83.50p 84.50p 83.50p 83.50p 1000
10/01/2022 84.00p 84.00p 81.00p 84.00p 4974
07/01/2022 84.00p 84.00p 84.00p 84.00p 0
06/01/2022 84.00p 84.00p 82.00p 84.00p 4902
05/01/2022 84.00p 84.00p 84.00p 84.00p 0
04/01/2022 84.00p 85.00p 82.00p 84.00p 2842
31/12/2021 84.00p 84.00p 82.04p 84.00p 1000
30/12/2021 84.00p 84.00p 84.00p 84.00p 0
29/12/2021 84.00p 84.00p 84.00p 84.00p 0
24/12/2021 84.00p 84.00p 84.00p 84.00p 0
23/12/2021 84.00p 85.00p 84.00p 84.00p 1917
22/12/2021 87.00p 89.00p 80.00p 89.00p 128293
21/12/2021 86.50p 87.00p 86.50p 87.00p 7500
20/12/2021 86.50p 86.50p 84.05p 86.50p 1300
17/12/2021 86.50p 86.50p 86.50p 86.50p 0
16/12/2021 86.50p 86.50p 86.50p 86.50p 0
15/12/2021 86.50p 86.50p 86.50p 86.50p 0
14/12/2021 86.50p 86.50p 86.50p 86.50p 0
13/12/2021 86.50p 89.00p 86.50p 86.50p 1500
10/12/2021 86.50p 86.50p 86.50p 86.50p 0
09/12/2021 86.50p 86.50p 86.50p 86.50p 0
08/12/2021 86.50p 86.50p 86.50p 86.50p 578
07/12/2021 86.50p 86.50p 86.50p 86.50p 0
06/12/2021 87.00p 87.00p 84.00p 86.50p 11570
03/12/2021 87.00p 87.00p 85.10p 87.00p 6570
02/12/2021 88.00p 88.00p 85.04p 87.00p 7709
01/12/2021 88.00p 88.00p 88.00p 88.00p 0
30/11/2021 88.00p 88.00p 86.00p 88.00p 10000
29/11/2021 88.00p 88.56p 88.00p 88.00p 317
26/11/2021 88.00p 90.00p 86.40p 90.00p 14998
25/11/2021 89.00p 90.50p 88.00p 89.00p 37728
24/11/2021 86.00p 91.00p 84.00p 84.00p 105211
23/11/2021 86.00p 86.00p 84.00p 86.00p 1065
22/11/2021 86.00p 86.00p 86.00p 86.00p 0
19/11/2021 86.00p 86.00p 84.00p 86.00p 9991
18/11/2021 86.00p 86.00p 86.00p 86.00p 0
17/11/2021 86.00p 86.00p 84.00p 86.00p 2392
16/11/2021 87.50p 87.50p 85.00p 86.00p 3834
15/11/2021 88.50p 88.50p 86.00p 87.50p 26890
12/11/2021 88.50p 88.50p 88.50p 88.50p 0
11/11/2021 88.50p 88.50p 88.50p 88.50p 0
10/11/2021 88.50p 88.90p 88.50p 88.50p 559
09/11/2021 88.50p 89.00p 87.00p 88.50p 12051
08/11/2021 88.50p 88.50p 88.50p 88.50p 0
05/11/2021 88.50p 88.50p 88.50p 88.50p 0
04/11/2021 88.50p 88.50p 88.50p 88.50p 0
03/11/2021 89.50p 89.50p 87.00p 88.50p 10779
02/11/2021 89.50p 91.00p 89.50p 89.50p 7000
01/11/2021 89.50p 89.50p 87.00p 89.50p 403
29/10/2021 89.50p 89.50p 89.50p 89.50p 0
28/10/2021 89.50p 89.50p 89.50p 89.50p 0
27/10/2021 89.50p 89.50p 89.50p 89.50p 0
26/10/2021 89.50p 89.50p 89.50p 89.50p 0
25/10/2021 90.50p 90.50p 88.00p 89.50p 11000
22/10/2021 90.50p 90.50p 88.00p 90.50p 96427
21/10/2021 90.50p 90.50p 88.00p 90.50p 4000
20/10/2021 91.00p 92.50p 89.00p 90.50p 5480
19/10/2021 91.00p 91.00p 91.00p 91.00p 0
18/10/2021 91.00p 92.50p 89.00p 91.00p 3554
15/10/2021 91.00p 91.00p 91.00p 91.00p 0
14/10/2021 91.00p 91.00p 89.00p 91.00p 1000
13/10/2021 91.00p 93.00p 91.00p 91.00p 4489
12/10/2021 91.50p 93.00p 90.00p 91.00p 10003
11/10/2021 91.50p 91.50p 91.50p 91.50p 0
08/10/2021 91.50p 91.50p 91.50p 91.50p 0
07/10/2021 91.50p 93.00p 90.00p 91.50p 75291
06/10/2021 91.50p 91.50p 90.00p 91.50p 4350
05/10/2021 91.50p 91.50p 90.00p 91.50p 22602
04/10/2021 91.50p 91.50p 90.00p 91.50p 15328
01/10/2021 91.50p 93.00p 90.45p 91.50p 220147
30/09/2021 91.50p 91.50p 90.00p 91.50p 100000
29/09/2021 95.50p 95.50p 89.31p 91.50p 105560
28/09/2021 95.00p 95.00p 93.00p 94.00p 48503
27/09/2021 95.00p 95.50p 94.10p 95.00p 117217
24/09/2021 95.00p 95.00p 94.20p 95.00p 28570
23/09/2021 95.00p 96.00p 94.30p 95.00p 10578
22/09/2021 95.00p 95.00p 95.00p 95.00p 0
21/09/2021 95.00p 95.00p 94.30p 95.00p 140
20/09/2021 95.00p 95.00p 94.00p 94.00p 120638
17/09/2021 95.00p 95.20p 94.90p 95.00p 7000
16/09/2021 95.00p 96.00p 95.00p 95.00p 3151
15/09/2021 95.00p 95.00p 94.00p 94.00p 350
14/09/2021 95.50p 96.00p 94.00p 95.00p 1019
13/09/2021 95.50p 95.50p 95.50p 95.50p 0
10/09/2021 96.00p 97.00p 95.50p 95.50p 2307
09/09/2021 95.00p 96.98p 94.00p 96.00p 108793
08/09/2021 95.00p 96.00p 94.70p 95.00p 49937
07/09/2021 89.50p 96.20p 89.50p 95.00p 68748
06/09/2021 89.00p 90.00p 89.00p 89.00p 54124
03/09/2021 80.50p 90.00p 80.34p 89.00p 84533
02/09/2021 79.50p 80.00p 79.50p 79.50p 100000
01/09/2021 79.50p 79.50p 79.00p 79.50p 500
31/08/2021 78.00p 78.50p 77.40p 78.50p 125733
27/08/2021 78.00p 78.00p 77.40p 78.00p 2149
26/08/2021 78.00p 78.50p 78.00p 78.00p 0
25/08/2021 79.00p 79.00p 78.50p 78.50p 1000
24/08/2021 79.00p 79.41p 79.00p 79.00p 6218
23/08/2021 79.00p 79.00p 77.00p 79.00p 904
20/08/2021 79.00p 79.00p 79.00p 79.00p 0
19/08/2021 79.50p 79.50p 78.00p 79.00p 500
18/08/2021 79.50p 79.50p 79.50p 79.50p 0
17/08/2021 79.50p 79.50p 78.00p 79.50p 7844
16/08/2021 80.00p 80.00p 78.00p 79.50p 11166
13/08/2021 80.00p 80.00p 79.00p 80.00p 690
12/08/2021 80.00p 80.00p 79.00p 80.00p 9420
11/08/2021 80.00p 80.00p 79.85p 80.00p 500
10/08/2021 80.00p 80.00p 80.00p 80.00p 0
09/08/2021 80.00p 80.00p 79.00p 80.00p 2094
06/08/2021 80.50p 80.50p 79.00p 80.00p 13750
05/08/2021 80.50p 80.50p 80.00p 80.50p 1450
04/08/2021 83.00p 83.20p 80.00p 80.50p 45761
03/08/2021 83.00p 83.00p 82.80p 83.00p 200
02/08/2021 83.00p 83.00p 83.00p 83.00p 0
30/07/2021 83.00p 83.00p 83.00p 83.00p 0
29/07/2021 83.00p 83.00p 82.02p 83.00p 4000
28/07/2021 83.50p 83.50p 80.50p 83.00p 55000
27/07/2021 83.00p 84.00p 82.00p 83.00p 41940
26/07/2021 82.50p 83.25p 82.02p 83.00p 13483
23/07/2021 83.00p 83.25p 83.00p 83.00p 54
22/07/2021 83.00p 83.00p 83.00p 83.00p 0
21/07/2021 83.50p 83.50p 83.00p 83.00p 0
20/07/2021 83.00p 83.25p 82.00p 83.00p 47653
19/07/2021 86.00p 86.00p 82.00p 83.00p 67009
16/07/2021 81.00p 87.00p 81.00p 85.00p 100093
15/07/2021 79.00p 80.96p 78.00p 79.00p 87254
14/07/2021 78.50p 78.50p 76.50p 78.50p 10372
13/07/2021 80.50p 80.50p 73.00p 78.50p 138917
12/07/2021 82.50p 82.97p 78.98p 80.50p 35346
09/07/2021 85.00p 85.00p 80.00p 82.50p 57178
08/07/2021 88.50p 89.00p 85.00p 85.00p 43823
07/07/2021 90.50p 90.95p 87.00p 88.50p 97726
06/07/2021 90.50p 90.95p 90.50p 90.50p 2075
05/07/2021 91.00p 91.00p 89.03p 90.50p 20806
02/07/2021 91.00p 91.00p 90.95p 91.00p 5947
01/07/2021 91.00p 91.00p 90.00p 91.00p 4657
30/06/2021 91.00p 91.00p 90.00p 91.00p 7266
29/06/2021 91.00p 91.00p 90.00p 91.00p 3442
28/06/2021 91.00p 91.11p 90.00p 91.00p 26846
25/06/2021 91.00p 91.30p 90.00p 91.00p 18500
24/06/2021 91.00p 91.35p 91.00p 91.00p 16242
23/06/2021 89.00p 92.75p 89.00p 91.00p 121475
22/06/2021 89.50p 89.50p 86.07p 89.00p 10560
21/06/2021 92.00p 92.00p 89.00p 89.50p 33630
18/06/2021 92.50p 92.75p 91.55p 92.00p 9745
17/06/2021 97.00p 97.00p 91.55p 92.50p 24433
16/06/2021 97.00p 97.35p 96.00p 97.00p 29600
15/06/2021 94.50p 98.00p 94.10p 97.00p 74098
14/06/2021 94.50p 95.00p 94.00p 94.50p 1847
11/06/2021 94.50p 96.00p 93.60p 94.50p 13957
10/06/2021 94.00p 95.10p 93.50p 94.50p 26154
09/06/2021 94.00p 94.20p 93.02p 94.00p 34266
08/06/2021 94.00p 94.80p 93.00p 94.00p 87783
07/06/2021 94.50p 95.00p 94.00p 94.00p 25184
04/06/2021 95.00p 95.90p 93.00p 95.00p 43737
03/06/2021 97.00p 97.80p 94.00p 95.00p 86434
02/06/2021 97.00p 97.90p 97.00p 97.00p 25733

*Close Price adjusted for both dividends and splits