Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.266	1.278	1.264	1.268	1.268	764,637
2024-03-12	1.262	1.276	1.258	1.274	1.274	267,253
2024-03-11	1.260	1.274	1.252	1.270	1.270	559,226
2024-03-08	1.262	1.272	1.252	1.268	1.268	776,087
2024-03-07	1.258	1.270	1.246	1.262	1.262	1,049,941
2024-03-06	1.230	1.262	1.226	1.258	1.258	2,258,015
2024-03-05	1.200	1.234	1.200	1.228	1.228	652,072
2024-03-04	1.188	1.198	1.188	1.196	1.196	1,100,594
2024-03-01	1.152	1.188	1.148	1.186	1.186	1,203,543
2024-02-29	1.174	1.176	1.134	1.134	1.134	4,143,377
2024-02-28	1.166	1.178	1.160	1.164	1.164	1,032,684
2024-02-27	1.200	1.200	1.176	1.188	1.188	697,783
2024-02-26	1.190	1.200	1.180	1.188	1.188	267,121
2024-02-23	1.184	1.206	1.180	1.190	1.190	2,019,774
2024-02-22	1.180	1.210	1.180	1.190	1.190	855,614
2024-02-21	1.198	1.214	1.190	1.206	1.206	720,763
2024-02-20	1.186	1.206	1.180	1.200	1.200	740,847
2024-02-19	1.210	1.210	1.186	1.186	1.186	234,963
2024-02-16	1.234	1.256	1.204	1.210	1.210	262,099
2024-02-15	1.240	1.250	1.224	1.230	1.230	178,136
2024-02-14	1.250	1.254	1.232	1.234	1.234	493,627
2024-02-13	1.266	1.268	1.236	1.244	1.244	721,899
2024-02-12	1.236	1.268	1.212	1.264	1.264	375,930
2024-02-09	1.224	1.238	1.216	1.238	1.238	192,999
2024-02-08	1.210	1.230	1.210	1.218	1.218	157,314
2024-02-07	1.188	1.208	1.188	1.200	1.200	360,985
2024-02-06	1.210	1.210	1.182	1.200	1.200	263,057
2024-02-05	1.210	1.222	1.194	1.216	1.216	441,979
2024-02-02	1.204	1.208	1.186	1.196	1.196	134,397
2024-02-01	1.220	1.224	1.198	1.204	1.204	154,018
2024-01-31	1.244	1.244	1.224	1.226	1.226	251,427
2024-01-30	1.244	1.252	1.242	1.244	1.244	87,903
2024-01-29	1.256	1.256	1.234	1.244	1.244	105,027
2024-01-26	1.270	1.270	1.244	1.250	1.250	132,142
2024-01-25	1.246	1.268	1.230	1.264	1.264	192,081
2024-01-24	1.236	1.240	1.222	1.232	1.232	164,244
2024-01-23	1.236	1.270	1.228	1.240	1.240	150,534
2024-01-22	1.236	1.248	1.230	1.230	1.230	315,681
2024-01-19	1.208	1.230	1.208	1.218	1.218	273,181
2024-01-18	1.200	1.214	1.198	1.200	1.200	101,347
2024-01-17	1.206	1.210	1.194	1.210	1.210	121,281
2024-01-16	1.192	1.222	1.182	1.210	1.210	1,783,454
2024-01-15	1.166	1.194	1.166	1.190	1.190	168,882
2024-01-12	1.224	1.224	1.184	1.194	1.194	253,424
2024-01-11	1.234	1.234	1.192	1.194	1.194	209,281
2024-01-10	1.250	1.264	1.214	1.234	1.234	673,270
2024-01-09	1.242	1.248	1.228	1.236	1.236	249,425
2024-01-08	1.238	1.248	1.224	1.244	1.244	95,784
2024-01-05	1.230	1.242	1.220	1.240	1.240	165,502
2024-01-04	1.220	1.236	1.218	1.232	1.232	1,138,257
2024-01-03	1.212	1.228	1.210	1.228	1.228	503,299
2024-01-02	1.224	1.236	1.214	1.226	1.226	701,760
2023-12-29	1.220	1.226	1.206	1.220	1.220	64,498
2023-12-28	1.212	1.218	1.194	1.216	1.216	142,923
2023-12-27	1.222	1.234	1.214	1.222	1.222	550,269
2023-12-22	1.190	1.232	1.188	1.232	1.232	684,352
2023-12-21	1.196	1.210	1.192	1.202	1.202	473,899
2023-12-20	1.190	1.208	1.182	1.200	1.200	1,099,516
2023-12-19	1.186	1.196	1.170	1.188	1.188	215,558
2023-12-18	1.178	1.178	1.160	1.174	1.174	1,145,910

← NewerPage 12 of 22 · 1,275 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.