Glenveagh Properties PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.030	1.044	1.010	1.013	1.013	113,575
2023-11-13	0.970	1.010	0.960	0.995	0.995	153,790
2023-11-10	1.000	1.005	0.989	1.005	1.005	190,883
2023-11-09	0.990	1.008	0.980	1.005	1.005	1,861,108
2023-11-08	0.959	0.974	0.959	0.963	0.963	269,537
2023-11-07	0.958	0.963	0.947	0.963	0.963	73,753
2023-11-06	0.970	0.980	0.956	0.980	0.980	57,563
2023-11-03	0.975	0.980	0.965	0.970	0.970	182,119
2023-11-02	0.950	0.957	0.910	0.943	0.943	769,618
2023-11-01	0.905	0.923	0.905	0.923	0.923	678,745
2023-10-31	0.913	0.925	0.911	0.925	0.925	17,093
2023-10-30	0.915	0.928	0.911	0.928	0.928	12,837
2023-10-27	0.900	0.925	0.899	0.925	0.925	181,413
2023-10-26	0.910	0.925	0.902	0.925	0.925	1,274,736
2023-10-25	0.910	0.948	0.910	0.948	0.948	145,877
2023-10-24	0.920	0.945	0.915	0.945	0.945	309,625
2023-10-23	0.920	0.950	0.911	0.948	0.948	43,985
2023-10-20	0.940	0.958	0.923	0.958	0.958	258,739
2023-10-19	0.952	0.978	0.950	0.978	0.978	523,640
2023-10-18	0.961	0.978	0.951	0.978	0.978	101,051
2023-10-17	0.980	0.980	0.963	0.978	0.978	203,917
2023-10-16	0.969	0.978	0.964	0.978	0.978	15,462
2023-10-13	0.960	0.980	0.950	0.980	0.980	377,471
2023-10-12	1.004	1.012	0.970	0.990	0.990	585,906
2023-10-11	1.010	1.018	0.985	0.990	0.990	188,661
2023-10-10	0.966	0.989	0.963	0.980	0.980	107,939
2023-10-09	0.980	0.985	0.951	0.985	0.985	1,266,609
2023-10-06	0.969	0.985	0.963	0.975	0.975	129,453
2023-10-05	0.966	0.975	0.957	0.975	0.975	78,336
2023-10-04	0.990	0.990	0.950	0.975	0.975	129,736
2023-10-03	0.970	0.990	0.953	0.985	0.985	169,887
2023-10-02	1.000	1.020	0.982	1.005	1.005	170,421
2023-09-29	1.028	1.041	0.997	1.005	1.005	545,651
2023-09-28	1.010	1.014	1.002	1.005	1.005	60,420
2023-09-27	1.008	1.028	1.005	1.005	1.005	270,101
2023-09-26	1.010	1.010	0.990	0.995	0.995	118,187
2023-09-25	0.991	0.995	0.988	0.995	0.995	326,093
2023-09-22	0.999	1.002	0.990	0.995	0.995	251,075
2023-09-21	0.990	1.008	0.990	0.995	0.995	277,247
2023-09-20	1.002	1.018	0.995	0.995	0.995	159,652
2023-09-19	0.991	1.020	0.989	0.995	0.995	1,158,867
2023-09-18	0.990	0.996	0.986	0.995	0.995	178,314
2023-09-15	1.018	1.020	0.989	0.995	0.995	776,482
2023-09-14	1.010	1.010	0.970	0.995	0.995	316,545
2023-09-13	0.970	0.980	0.950	0.980	0.980	181,849
2023-09-12	0.973	0.990	0.970	0.990	0.990	103,470
2023-09-11	0.998	0.998	0.983	0.990	0.990	77,178
2023-09-08	0.990	1.002	0.970	0.970	0.970	56,515
2023-09-07	0.990	1.020	0.985	1.020	1.020	185,393
2023-09-06	1.040	1.040	1.008	1.025	1.025	302,095
2023-09-05	1.040	1.050	1.028	1.050	1.050	164,913
2023-09-04	1.030	1.050	1.030	1.050	1.050	138,176
2023-09-01	1.010	1.034	0.990	1.010	1.010	114,052
2023-08-31	0.973	1.006	0.973	0.975	0.975	222,061
2023-08-30	0.980	0.984	0.974	0.975	0.975	54,183
2023-08-29	0.975	0.982	0.955	0.955	0.955	118,984
2023-08-25	0.960	0.970	0.955	0.958	0.958	138,930
2023-08-24	0.965	0.968	0.951	0.968	0.968	26,637
2023-08-23	0.969	0.969	0.952	0.955	0.955	159,418
2023-08-22	0.953	0.978	0.953	0.955	0.955	30,460

← NewerPage 13 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.