Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	1.020	1.045	1.020	1.045	1.045	201,213
2023-05-25	1.038	1.045	1.036	1.045	1.045	139,642
2023-05-24	1.060	1.062	1.044	1.045	1.045	135,405
2023-05-23	1.052	1.060	1.048	1.050	1.050	218,395
2023-05-22	1.050	1.054	1.030	1.040	1.040	385,687
2023-05-19	1.034	1.040	1.025	1.025	1.025	235,949
2023-05-18	1.034	1.040	1.025	1.025	1.025	156,312
2023-05-17	1.040	1.048	1.019	1.025	1.025	173,644
2023-05-16	1.040	1.040	1.020	1.020	1.020	125,053
2023-05-15	1.020	1.030	1.018	1.020	1.020	488,148
2023-05-12	1.010	1.010	0.993	0.995	0.995	304,462
2023-05-11	1.010	1.010	0.979	0.990	0.990	148,741
2023-05-10	0.980	0.995	0.968	0.970	0.970	224,466
2023-05-09	0.970	1.000	0.970	0.995	0.995	1,460,663
2023-05-05	0.965	0.969	0.943	0.945	0.945	432,573
2023-05-04	0.945	0.955	0.928	0.945	0.945	57,896
2023-05-03	0.945	0.946	0.930	0.945	0.945	440,679
2023-05-02	0.958	0.961	0.944	0.945	0.945	95,819
2023-04-28	0.945	0.955	0.940	0.945	0.945	192,938
2023-04-27	0.958	0.972	0.945	0.945	0.945	202,996
2023-04-26	0.947	0.961	0.945	0.945	0.945	93,980
2023-04-25	0.960	0.960	0.938	0.945	0.945	93,937
2023-04-24	0.960	0.975	0.950	0.975	0.975	93,956
2023-04-21	0.969	0.975	0.962	0.975	0.975	65,953
2023-04-20	0.981	0.981	0.971	0.975	0.975	60,325
2023-04-19	0.975	0.982	0.970	0.975	0.975	67,235
2023-04-18	0.966	0.988	0.966	0.975	0.975	120,440
2023-04-17	0.954	0.961	0.951	0.955	0.955	958,739
2023-04-14	0.953	0.955	0.948	0.955	0.955	511,375
2023-04-13	0.920	0.955	0.920	0.955	0.955	250,229
2023-04-12	0.935	0.945	0.929	0.933	0.933	197,004
2023-04-11	0.930	0.960	0.930	0.955	0.955	726,084
2023-04-06	0.950	0.954	0.930	0.930	0.930	106,366
2023-04-05	0.980	1.000	0.958	0.975	0.975	42,803
2023-04-04	1.000	1.005	0.990	1.005	1.005	166,812
2023-04-03	1.010	1.010	0.997	1.005	1.005	146,044
2023-03-31	1.006	1.008	0.983	0.983	0.983	115,708
2023-03-30	1.006	1.006	0.983	0.983	0.983	39,968
2023-03-29	1.000	1.000	0.976	0.976	0.976	56,024
2023-03-28	0.980	0.994	0.978	0.994	0.994	36,855
2023-03-27	0.997	0.998	0.993	0.998	0.998	94,519
2023-03-24	1.012	1.018	1.001	1.006	1.006	140,310
2023-03-23	1.018	1.019	1.006	1.006	1.006	106,369
2023-03-22	1.030	1.030	0.981	1.006	1.006	80,887
2023-03-21	1.030	1.030	1.006	1.006	1.006	145,049
2023-03-20	1.031	1.031	0.992	1.006	1.006	81,669
2023-03-17	1.016	1.020	0.998	1.006	1.006	85,664
2023-03-16	1.012	1.032	1.006	1.006	1.006	81,067
2023-03-15	1.002	1.008	0.985	1.006	1.006	152,811
2023-03-14	1.020	1.020	1.003	1.006	1.006	71,629
2023-03-13	1.008	1.010	0.981	0.999	0.999	42,100
2023-03-10	1.000	1.010	0.982	1.000	1.000	94,327
2023-03-09	0.993	1.008	0.993	1.000	1.000	364,855
2023-03-08	1.006	1.011	1.000	1.000	1.000	344,314
2023-03-07	1.000	1.016	0.987	0.987	0.987	76,861
2023-03-06	0.987	1.006	0.987	0.987	0.987	411,957
2023-03-03	1.000	1.000	0.984	0.987	0.987	405,648
2023-03-02	0.980	0.987	0.973	0.987	0.987	860,027
2023-03-01	1.000	1.008	0.972	0.987	0.987	1,120,770
2023-02-28	0.992	0.997	0.980	0.980	0.980	560,002

← NewerPage 15 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.