Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.930	0.955	0.930	0.955	0.955	1,549,530
2022-06-13	0.956	0.970	0.937	0.970	0.970	675,192
2022-06-10	1.010	1.010	0.987	0.996	0.996	606,074
2022-06-09	1.016	1.016	0.996	0.996	0.996	235,708
2022-06-08	1.010	1.022	0.996	0.996	0.996	361,965
2022-06-07	0.991	1.000	0.970	0.970	0.970	1,668,062
2022-06-06	1.010	1.010	0.970	0.970	0.970	1,533,467
2022-06-01	0.980	0.987	0.968	0.980	0.980	1,750,874
2022-05-31	0.944	0.958	0.929	0.929	0.929	340,685
2022-05-30	0.941	0.942	0.928	0.929	0.929	179,056
2022-05-27	0.930	0.935	0.923	0.929	0.929	157,411
2022-05-26	0.953	0.953	0.917	0.929	0.929	144,193
2022-05-25	0.908	0.929	0.908	0.929	0.929	1,704,268
2022-05-24	0.950	0.952	0.927	0.948	0.948	189,355
2022-05-23	0.939	0.965	0.916	0.948	0.948	825,897
2022-05-20	0.988	0.988	0.910	0.948	0.948	985,112
2022-05-19	0.930	0.945	0.908	0.908	0.908	678,803
2022-05-18	0.960	0.970	0.946	0.970	0.970	273,279
2022-05-17	0.980	0.992	0.931	0.970	0.970	1,577,736
2022-05-16	0.990	1.008	0.977	0.980	0.980	569,327
2022-05-13	0.973	0.997	0.970	0.970	0.970	104,986
2022-05-12	0.944	0.972	0.930	0.930	0.930	298,603
2022-05-11	0.960	1.008	0.950	0.970	0.970	1,977,926
2022-05-10	0.998	1.008	0.964	0.970	0.970	822,413
2022-05-09	1.020	1.040	0.997	1.034	1.034	742,289
2022-05-06	1.102	1.104	1.040	1.040	1.040	577,832
2022-05-05	1.126	1.174	1.100	1.142	1.142	320,146
2022-05-04	1.150	1.156	1.132	1.142	1.142	161,739
2022-05-03	1.170	1.170	1.142	1.142	1.142	215,571
2022-04-29	1.156	1.164	1.142	1.142	1.142	205,070
2022-04-28	1.128	1.162	1.116	1.142	1.142	680,169
2022-04-27	1.122	1.142	1.114	1.142	1.142	531,727
2022-04-26	1.124	1.150	1.102	1.102	1.102	1,660,317
2022-04-25	1.151	1.205	1.140	1.178	1.178	263,039
2022-04-22	1.168	1.178	1.163	1.178	1.178	445,932
2022-04-21	1.172	1.178	1.168	1.178	1.178	285,061
2022-04-20	1.170	1.178	1.166	1.178	1.178	440,218
2022-04-19	1.168	1.178	1.166	1.178	1.178	367,811
2022-04-14	1.180	1.180	1.164	1.178	1.178	3,594,872
2022-04-13	1.172	1.180	1.170	1.178	1.178	387,968
2022-04-12	1.158	1.190	1.158	1.164	1.164	154,782
2022-04-11	1.158	1.178	1.156	1.178	1.178	266,898
2022-04-08	1.160	1.178	1.160	1.178	1.178	267,839
2022-04-07	1.190	1.190	1.168	1.178	1.178	155,067
2022-04-06	1.180	1.198	1.176	1.178	1.178	573,522
2022-04-05	1.184	1.189	1.160	1.189	1.189	341,968
2022-04-04	1.168	1.180	1.150	1.178	1.178	99,496
2022-04-01	1.184	1.184	1.146	1.164	1.164	125,018
2022-03-31	1.194	1.194	1.172	1.176	1.176	143,519
2022-03-30	1.220	1.242	1.200	1.234	1.234	319,671
2022-03-29	1.240	1.260	1.180	1.234	1.234	62,129
2022-03-28	1.216	1.240	1.208	1.220	1.220	153,663
2022-03-25	1.190	1.228	1.190	1.220	1.220	298,931
2022-03-24	1.180	1.225	1.180	1.225	1.225	240,354
2022-03-23	1.244	1.260	1.182	1.220	1.220	740,036
2022-03-22	1.206	1.232	1.200	1.204	1.204	936,676
2022-03-21	1.200	1.204	1.196	1.204	1.204	470,641
2022-03-18	1.210	1.210	1.168	1.204	1.204	4,425,410
2022-03-17	1.212	1.212	1.198	1.204	1.204	433,301
2022-03-16	1.208	1.208	1.200	1.204	1.204	1,662,026

← NewerPage 19 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.