Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.992	0.997	0.980	0.980	0.980	560,002
2023-02-27	0.962	0.986	0.962	0.966	0.966	38,986
2023-02-24	0.939	0.970	0.939	0.966	0.966	103,251
2023-02-23	0.951	0.966	0.950	0.966	0.966	32,923
2023-02-22	0.952	0.966	0.942	0.966	0.966	168,070
2023-02-21	0.970	0.981	0.965	0.979	0.979	145,208
2023-02-20	0.987	0.998	0.980	0.993	0.993	62,326
2023-02-17	0.970	1.000	0.970	0.993	0.993	291,336
2023-02-16	0.980	0.993	0.978	0.993	0.993	92,596
2023-02-15	0.995	0.995	0.974	0.993	0.993	175,547
2023-02-14	0.987	0.987	0.965	0.973	0.973	43,331
2023-02-13	0.995	0.995	0.969	0.973	0.973	28,278
2023-02-10	0.980	0.980	0.968	0.973	0.973	56,291
2023-02-09	0.970	0.984	0.970	0.973	0.973	40,196
2023-02-08	0.964	0.973	0.963	0.973	0.973	38,236
2023-02-07	0.965	0.973	0.963	0.973	0.973	19,857
2023-02-06	0.984	0.984	0.971	0.973	0.973	51,807
2023-02-03	0.950	1.004	0.944	0.985	0.985	436,065
2023-02-02	0.982	0.982	0.966	0.975	0.975	228,260
2023-02-01	0.940	0.955	0.940	0.945	0.945	133,976
2023-01-31	0.942	0.955	0.935	0.945	0.945	143,400
2023-01-30	0.952	0.964	0.945	0.945	0.945	85,319
2023-01-27	0.949	0.962	0.945	0.945	0.945	419,105
2023-01-26	0.949	0.957	0.945	0.945	0.945	202,982
2023-01-25	0.949	0.950	0.923	0.923	0.923	200,437
2023-01-24	0.941	0.942	0.923	0.923	0.923	156,577
2023-01-23	0.949	0.949	0.923	0.923	0.923	367,239
2023-01-20	0.939	0.983	0.937	0.937	0.937	341,717
2023-01-19	0.960	0.975	0.960	0.971	0.971	172,329
2023-01-18	0.905	0.963	0.905	0.945	0.945	95,704
2023-01-17	0.932	0.935	0.890	0.915	0.915	30,866
2023-01-16	0.916	0.930	0.914	0.915	0.915	23,588
2023-01-13	0.900	0.920	0.900	0.905	0.905	268,062
2023-01-12	0.895	0.901	0.875	0.875	0.875	603,613
2023-01-11	0.900	0.900	0.875	0.875	0.875	103,436
2023-01-10	0.900	0.900	0.870	0.885	0.885	217,574
2023-01-09	0.871	0.891	0.871	0.886	0.886	91,647
2023-01-06	0.866	0.875	0.851	0.855	0.855	219,378
2023-01-05	0.840	0.855	0.810	0.845	0.845	1,163,491
2023-01-04	0.883	0.907	0.870	0.880	0.880	338,426
2023-01-03	0.861	0.870	0.860	0.870	0.870	84,432
2022-12-30	0.843	0.870	0.842	0.870	0.870	84,825
2022-12-29	0.858	0.870	0.850	0.870	0.870	22,894
2022-12-28	0.855	0.870	0.851	0.870	0.870	148,910
2022-12-23	0.860	0.886	0.854	0.886	0.886	35,260
2022-12-22	0.865	0.870	0.851	0.870	0.870	159,967
2022-12-21	0.844	0.883	0.844	0.883	0.883	147,707
2022-12-20	0.845	0.870	0.837	0.870	0.870	44,246
2022-12-19	0.850	0.883	0.844	0.883	0.883	55,226
2022-12-16	0.850	0.876	0.847	0.849	0.849	106,851
2022-12-15	0.867	0.884	0.867	0.872	0.872	80,085
2022-12-14	0.880	0.880	0.865	0.866	0.866	52,083
2022-12-13	0.881	0.907	0.868	0.886	0.886	91,661
2022-12-12	0.875	0.885	0.866	0.885	0.885	234,203
2022-12-09	0.874	0.883	0.874	0.881	0.881	104,173
2022-12-08	0.880	0.899	0.861	0.874	0.874	67,116
2022-12-07	0.880	0.884	0.880	0.883	0.883	36,744
2022-12-06	0.960	0.960	0.881	0.885	0.885	68,089
2022-12-05	0.890	0.900	0.887	0.895	0.895	87,133
2022-12-02	0.907	0.930	0.902	0.930	0.930	49,166

← NewerPage 16 of 21 · 1,241 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.