Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.970	0.970	0.946	0.955	0.955	163,641
2023-08-18	0.960	0.984	0.950	0.980	0.980	299,884
2023-08-17	1.000	1.006	0.977	0.985	0.985	187,727
2023-08-16	0.990	0.999	0.965	0.965	0.965	573,378
2023-08-15	1.030	1.030	0.999	1.000	1.000	328,530
2023-08-14	1.040	1.054	1.032	1.050	1.050	83,762
2023-08-11	1.050	1.056	1.046	1.055	1.055	71,808
2023-08-10	1.048	1.070	1.042	1.070	1.070	77,403
2023-08-09	1.050	1.070	1.050	1.070	1.070	44,451
2023-08-08	1.090	1.090	1.063	1.070	1.070	70,142
2023-08-07	1.070	1.084	1.060	1.070	1.070	127,951
2023-08-04	1.050	1.082	1.050	1.070	1.070	481,152
2023-08-03	1.060	1.070	1.044	1.045	1.045	73,089
2023-08-02	1.066	1.080	1.056	1.080	1.080	29,953
2023-08-01	1.070	1.080	1.058	1.080	1.080	31,538
2023-07-31	1.080	1.100	1.074	1.100	1.100	180,604
2023-07-28	1.094	1.120	1.092	1.100	1.100	153,041
2023-07-27	1.118	1.118	1.096	1.100	1.100	16,963
2023-07-26	1.102	1.108	1.096	1.100	1.100	26,022
2023-07-25	1.104	1.116	1.100	1.100	1.100	19,884
2023-07-24	1.103	1.104	1.098	1.100	1.100	79,691
2023-07-21	1.098	1.110	1.096	1.100	1.100	106,458
2023-07-20	1.092	1.112	1.086	1.100	1.100	118,972
2023-07-19	1.096	1.110	1.096	1.100	1.100	114,621
2023-07-18	1.112	1.112	1.096	1.100	1.100	1,161,356
2023-07-17	1.116	1.120	1.096	1.100	1.100	185,940
2023-07-14	1.130	1.137	1.122	1.125	1.125	294,184
2023-07-13	1.120	1.129	1.106	1.110	1.110	482,590
2023-07-12	1.110	1.129	1.110	1.110	1.110	328,823
2023-07-11	1.080	1.106	1.071	1.090	1.090	313,110
2023-07-10	1.080	1.080	1.048	1.060	1.060	129,934
2023-07-07	1.040	1.070	1.034	1.070	1.070	352,893
2023-07-06	1.080	1.086	1.054	1.060	1.060	60,778
2023-07-05	1.116	1.120	1.098	1.120	1.120	78,572
2023-07-04	1.118	1.120	1.118	1.120	1.120	57,868
2023-07-03	1.122	1.123	1.116	1.120	1.120	175,448
2023-06-30	1.110	1.129	1.104	1.120	1.120	153,096
2023-06-29	1.106	1.120	1.100	1.120	1.120	143,512
2023-06-28	1.100	1.120	1.100	1.120	1.120	579,212
2023-06-27	1.106	1.120	1.093	1.120	1.120	205,811
2023-06-26	1.090	1.120	1.090	1.120	1.120	97,815
2023-06-23	1.090	1.120	1.090	1.120	1.120	82,629
2023-06-22	1.110	1.120	1.108	1.120	1.120	176,981
2023-06-21	1.136	1.136	1.120	1.120	1.120	82,587
2023-06-20	1.118	1.142	1.116	1.120	1.120	893,178
2023-06-19	1.100	1.120	1.100	1.120	1.120	247,642
2023-06-16	1.120	1.128	1.112	1.115	1.115	249,663
2023-06-15	1.142	1.142	1.116	1.140	1.140	299,984
2023-06-14	1.140	1.150	1.128	1.140	1.140	381,158
2023-06-13	1.114	1.130	1.100	1.100	1.100	437,448
2023-06-12	1.120	1.120	1.095	1.100	1.100	144,989
2023-06-09	1.120	1.130	1.100	1.100	1.100	359,229
2023-06-08	1.070	1.108	1.070	1.095	1.095	151,044
2023-06-07	1.020	1.068	1.020	1.045	1.045	415,192
2023-06-06	1.040	1.058	1.040	1.045	1.045	121,777
2023-06-05	1.044	1.060	1.044	1.045	1.045	206,033
2023-06-02	1.036	1.046	1.036	1.045	1.045	122,131
2023-06-01	1.048	1.048	1.024	1.045	1.045	211,323
2023-05-31	1.044	1.070	1.021	1.045	1.045	247,859
2023-05-30	1.070	1.070	1.028	1.045	1.045	75,423

← NewerPage 14 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.