Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	1.018	1.018	1.005	1.005	1.005	112,045
2022-09-06	1.013	1.020	1.005	1.005	1.005	30,007
2022-09-05	1.008	1.026	1.005	1.005	1.005	37,169
2022-09-02	1.008	1.034	1.005	1.005	1.005	71,548
2022-09-01	1.008	1.040	0.960	1.005	1.005	41,031
2022-08-31	1.040	1.042	1.013	1.024	1.024	279,070
2022-08-30	1.040	1.048	1.010	1.048	1.048	105,557
2022-08-26	1.016	1.056	1.014	1.056	1.056	129,514
2022-08-25	1.048	1.056	1.022	1.056	1.056	46,333
2022-08-24	1.054	1.094	1.052	1.094	1.094	29,177
2022-08-23	1.072	1.152	1.054	1.094	1.094	98,498
2022-08-22	1.072	1.112	1.070	1.112	1.112	263,257
2022-08-19	1.088	1.112	1.086	1.112	1.112	217,503
2022-08-18	1.090	1.112	1.089	1.112	1.112	17,852
2022-08-17	1.110	1.112	1.088	1.112	1.112	28,659
2022-08-16	1.112	1.120	1.109	1.112	1.112	165,164
2022-08-15	1.108	1.118	1.102	1.112	1.112	49,648
2022-08-12	1.135	1.138	1.112	1.112	1.112	52,762
2022-08-11	1.110	1.132	1.077	1.125	1.125	408,039
2022-08-10	1.118	1.120	1.112	1.112	1.112	117,208
2022-08-09	1.090	1.152	1.090	1.110	1.110	183,137
2022-08-08	1.110	1.122	1.091	1.091	1.091	846,234
2022-08-05	1.114	1.114	1.067	1.067	1.067	894,705
2022-08-04	1.100	1.102	1.072	1.074	1.074	31,126
2022-08-03	1.064	1.086	1.060	1.060	1.060	40,929
2022-08-02	1.050	1.062	1.020	1.020	1.020	75,023
2022-08-01	1.076	1.088	1.060	1.060	1.060	38,725
2022-07-29	1.076	1.082	1.060	1.060	1.060	95,974
2022-07-28	1.058	1.070	1.042	1.042	1.042	43,093
2022-07-27	1.044	1.062	1.042	1.042	1.042	33,447
2022-07-26	1.030	1.044	1.028	1.042	1.042	2,709,320
2022-07-25	1.052	1.054	1.042	1.042	1.042	176,294
2022-07-22	1.060	1.060	1.042	1.042	1.042	111,859
2022-07-21	1.034	1.054	1.026	1.026	1.026	324,909
2022-07-20	1.028	1.038	0.997	0.997	0.997	78,737
2022-07-19	1.010	1.030	0.997	0.997	0.997	50,660
2022-07-18	0.999	1.022	0.994	0.994	0.994	89,710
2022-07-15	0.991	0.999	0.982	0.982	0.982	66,534
2022-07-14	0.989	0.995	0.982	0.982	0.982	264,932
2022-07-13	0.959	0.985	0.959	0.968	0.968	144,666
2022-07-12	0.985	0.996	0.968	0.968	0.968	92,979
2022-07-11	0.964	0.977	0.964	0.968	0.968	149,125
2022-07-08	0.980	0.990	0.968	0.968	0.968	185,178
2022-07-07	0.957	0.983	0.947	0.961	0.961	417,876
2022-07-06	0.933	0.952	0.930	0.952	0.952	297,980
2022-07-05	0.920	0.952	0.912	0.952	0.952	129,433
2022-07-04	0.963	0.963	0.942	0.960	0.960	248,694
2022-07-01	0.947	0.962	0.941	0.960	0.960	381,149
2022-06-30	0.936	0.946	0.928	0.930	0.930	96,283
2022-06-29	0.950	0.975	0.920	0.920	0.920	471,170
2022-06-28	0.967	0.968	0.938	0.938	0.938	108,297
2022-06-27	0.930	0.961	0.925	0.949	0.949	185,908
2022-06-24	0.930	0.935	0.901	0.901	0.901	3,005,554
2022-06-23	0.899	0.924	0.899	0.901	0.901	322,980
2022-06-22	0.900	0.921	0.895	0.901	0.901	6,790,427
2022-06-21	0.940	0.940	0.912	0.940	0.940	227,533
2022-06-20	0.913	0.927	0.906	0.912	0.912	919,786
2022-06-17	0.888	0.912	0.888	0.912	0.912	663,460
2022-06-16	0.995	0.995	0.890	0.952	0.952	2,139,734
2022-06-15	0.955	0.994	0.934	0.955	0.955	335,193

← NewerPage 18 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.