Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 1.188 | 1.200 | 1.175 | 1.175 | 1.175 | 76,159 |
| 2021-12-15 | 1.152 | 1.168 | 1.152 | 1.163 | 1.163 | 75,995 |
| 2021-12-14 | 1.168 | 1.168 | 1.142 | 1.163 | 1.163 | 97,178 |
| 2021-12-13 | 1.150 | 1.179 | 1.150 | 1.163 | 1.163 | 124,703 |
| 2021-12-10 | 1.170 | 1.178 | 1.163 | 1.163 | 1.163 | 33,874 |
| 2021-12-09 | 1.168 | 1.176 | 1.160 | 1.163 | 1.163 | 99,034 |
| 2021-12-08 | 1.188 | 1.188 | 1.138 | 1.163 | 1.163 | 334,041 |
| 2021-12-07 | 1.188 | 1.192 | 1.163 | 1.163 | 1.163 | 458,137 |
| 2021-12-06 | 1.180 | 1.180 | 1.148 | 1.163 | 1.163 | 876,938 |
| 2021-12-03 | 1.170 | 1.180 | 1.152 | 1.155 | 1.155 | 142,984 |
| 2021-12-02 | 1.158 | 1.164 | 1.145 | 1.145 | 1.145 | 182,066 |
| 2021-12-01 | 1.120 | 1.170 | 1.120 | 1.145 | 1.145 | 222,234 |
| 2021-11-30 | 1.138 | 1.142 | 1.130 | 1.140 | 1.140 | 866,552 |
| 2021-11-29 | 1.138 | 1.164 | 1.138 | 1.163 | 1.163 | 229,174 |
| 2021-11-26 | 1.200 | 1.200 | 1.142 | 1.163 | 1.163 | 165,804 |
| 2021-11-25 | 1.184 | 1.192 | 1.175 | 1.175 | 1.175 | 201,597 |
| 2021-11-24 | 1.174 | 1.185 | 1.169 | 1.175 | 1.175 | 301,811 |
| 2021-11-23 | 1.154 | 1.168 | 1.149 | 1.149 | 1.149 | 178,278 |
| 2021-11-22 | 1.166 | 1.166 | 1.116 | 1.149 | 1.149 | 108,190 |
| 2021-11-19 | 1.158 | 1.158 | 1.141 | 1.141 | 1.141 | 105,136 |
| 2021-11-18 | 1.160 | 1.160 | 1.141 | 1.141 | 1.141 | 70,713 |
| 2021-11-17 | 1.166 | 1.166 | 1.141 | 1.141 | 1.141 | 2,119,131 |
| 2021-11-16 | 1.150 | 1.166 | 1.110 | 1.141 | 1.141 | 110,437 |
| 2021-11-15 | 1.110 | 1.113 | 1.093 | 1.113 | 1.113 | 63,785 |
| 2021-11-12 | 1.140 | 1.142 | 1.113 | 1.113 | 1.113 | 39,189 |
| 2021-11-11 | 1.140 | 1.140 | 1.115 | 1.115 | 1.115 | 158,143 |
| 2021-11-10 | 1.122 | 1.128 | 1.100 | 1.115 | 1.115 | 5,069,866 |
| 2021-11-09 | 1.100 | 1.106 | 1.090 | 1.095 | 1.095 | 35,541 |
| 2021-11-08 | 1.108 | 1.112 | 1.070 | 1.095 | 1.095 | 81,791 |
| 2021-11-05 | 1.094 | 1.096 | 1.094 | 1.095 | 1.095 | 197,712 |
| 2021-11-04 | 1.108 | 1.110 | 1.095 | 1.095 | 1.095 | 3,745 |
| 2021-11-03 | 1.108 | 1.108 | 1.095 | 1.095 | 1.095 | 37,228 |
| 2021-11-02 | 1.086 | 1.099 | 1.086 | 1.095 | 1.095 | 24,118 |
| 2021-11-01 | 1.092 | 1.095 | 1.090 | 1.095 | 1.095 | 17,540 |
| 2021-10-29 | 1.090 | 1.128 | 1.082 | 1.095 | 1.095 | 122,555 |
| 2021-10-28 | 1.106 | 1.115 | 1.098 | 1.115 | 1.115 | 16,722 |
| 2021-10-27 | 1.100 | 1.115 | 1.090 | 1.115 | 1.115 | 129,043 |
| 2021-10-26 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 33,607 |
| 2021-10-25 | 1.100 | 1.120 | 1.098 | 1.120 | 1.120 | 66,278 |
| 2021-10-22 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 57,334 |
← NewerPage 21 of 21 · 1,240 trading days
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.