Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.182	1.192	1.156	1.168	1.168	473,416
2023-12-14	1.154	1.188	1.154	1.170	1.170	1,091,912
2023-12-13	1.148	1.166	1.130	1.138	1.138	497,892
2023-12-12	1.164	1.184	1.144	1.146	1.146	498,521
2023-12-11	1.164	1.164	1.156	1.160	1.160	314,828
2023-12-08	1.142	1.166	1.142	1.162	1.162	7,060,230
2023-12-07	1.122	1.138	1.120	1.130	1.130	1,122,385
2023-12-06	1.102	1.130	1.102	1.130	1.130	599,605
2023-12-05	1.080	1.108	1.080	1.100	1.100	473,683
2023-12-04	1.072	1.086	1.070	1.076	1.076	300,331
2023-12-01	1.030	1.074	1.030	1.072	1.072	86,625,136
2023-11-30	1.050	1.072	1.036	1.072	1.072	2,301,781
2023-11-29	1.036	1.046	1.026	1.044	1.044	499,366
2023-11-28	1.018	1.034	1.014	1.026	1.026	244,041
2023-11-27	1.040	1.040	1.012	1.014	1.014	431,869
2023-11-24	1.040	1.040	1.022	1.034	1.034	93,653
2023-11-23	1.040	1.040	1.026	1.040	1.040	96,692
2023-11-22	1.038	1.052	1.032	1.046	1.046	296,978
2023-11-21	1.048	1.050	1.024	1.028	1.028	141,470
2023-11-20	1.050	1.052	1.038	1.044	1.044	106,491
2023-11-17	1.024	1.042	1.020	1.042	1.042	677,592
2023-11-16	1.040	1.040	1.008	1.012	1.012	165,218
2023-11-15	1.050	1.058	1.022	1.036	1.036	269,499
2023-11-14	1.018	1.048	1.004	1.044	1.044	570,350
2023-11-13	1.006	1.012	0.995	1.004	1.004	132,885
2023-11-10	1.008	1.008	0.985	0.995	0.995	112,580
2023-11-09	0.980	1.006	0.979	1.000	1.000	300,776
2023-11-08	0.959	0.975	0.959	0.975	0.975	415,673
2023-11-07	0.960	0.960	0.945	0.956	0.956	1,048,458
2023-11-06	0.975	0.976	0.954	0.959	0.959	216,726
2023-11-03	0.960	0.981	0.960	0.976	0.976	552,505
2023-11-02	0.911	0.957	0.910	0.949	0.949	575,819
2023-11-01	0.912	0.920	0.906	0.910	0.910	254,110
2023-10-31	0.917	0.917	0.906	0.912	0.912	198,522
2023-10-30	0.910	0.920	0.898	0.910	0.910	315,303
2023-10-27	0.909	0.910	0.893	0.899	0.899	561,688
2023-10-26	0.942	0.942	0.898	0.898	0.898	3,682,251
2023-10-25	0.912	0.918	0.908	0.911	0.911	858,856
2023-10-24	0.919	0.922	0.915	0.915	0.915	2,693,040
2023-10-23	0.950	0.950	0.904	0.915	0.915	1,397,946
2023-10-20	0.949	0.949	0.919	0.925	0.925	1,832,232
2023-10-19	0.960	0.962	0.949	0.950	0.950	347,097
2023-10-18	0.980	0.980	0.950	0.956	0.956	244,638
2023-10-17	0.970	0.973	0.958	0.965	0.965	622,058
2023-10-16	0.977	0.978	0.959	0.971	0.971	341,035
2023-10-13	0.980	0.982	0.948	0.950	0.950	896,926
2023-10-12	0.980	1.014	0.980	0.981	0.981	230,946
2023-10-11	0.976	1.018	0.976	1.004	1.004	512,836
2023-10-10	0.956	0.990	0.955	0.985	0.985	680,587
2023-10-09	0.968	0.973	0.950	0.951	0.951	1,488,077
2023-10-06	0.958	0.984	0.957	0.970	0.970	190,131
2023-10-05	0.969	0.970	0.957	0.957	0.957	595,174
2023-10-04	0.980	0.980	0.947	0.957	0.957	763,954
2023-10-03	0.981	0.981	0.952	0.955	0.955	488,154
2023-10-02	0.994	0.995	0.982	0.982	0.982	1,620,372
2023-09-29	1.000	1.028	0.996	0.997	0.997	3,295,788
2023-09-28	1.012	1.012	1.002	1.002	1.002	172,210
2023-09-27	1.008	1.026	1.004	1.012	1.012	989,583
2023-09-26	0.990	1.008	0.989	1.008	1.008	419,739
2023-09-25	0.995	0.996	0.988	0.996	0.996	1,289,678

← NewerPage 13 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.