Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.995	1.006	0.990	1.000	1.000	698,770
2023-09-21	0.998	1.018	0.990	1.000	1.000	766,484
2023-09-20	0.984	1.022	0.984	1.006	1.006	453,280
2023-09-19	0.991	0.998	0.986	0.990	0.990	813,019
2023-09-18	0.999	1.000	0.985	0.992	0.992	832,647
2023-09-15	0.984	1.020	0.984	0.989	0.989	10,533,174
2023-09-14	0.983	1.012	0.964	1.006	1.006	4,290,554
2023-09-13	0.974	0.976	0.950	0.960	0.960	470,969
2023-09-12	0.985	0.985	0.966	0.970	0.970	205,968
2023-09-11	0.992	1.004	0.980	0.987	0.987	270,164
2023-09-08	1.010	1.010	0.983	0.995	0.995	282,084
2023-09-07	1.018	1.018	0.983	0.985	0.985	212,993
2023-09-06	1.030	1.042	1.006	1.006	1.006	663,062
2023-09-05	1.060	1.060	1.018	1.032	1.032	508,910
2023-09-04	1.024	1.060	1.024	1.044	1.044	205,244
2023-09-01	0.990	1.028	0.990	1.018	1.018	510,194
2023-08-31	0.985	1.010	0.972	1.002	1.002	475,310
2023-08-30	0.980	0.987	0.970	0.977	0.977	407,397
2023-08-29	0.981	0.988	0.964	0.974	0.974	127,670
2023-08-28	0.973	0.988	0.963	0.979	0.979	268,204
2023-08-25	0.960	0.970	0.951	0.956	0.956	210,147
2023-08-24	0.967	0.967	0.948	0.957	0.957	538,407
2023-08-23	0.968	0.975	0.950	0.958	0.958	525,209
2023-08-22	0.953	0.978	0.951	0.978	0.978	227,791
2023-08-21	0.960	0.976	0.945	0.949	0.949	491,994
2023-08-18	0.991	0.991	0.950	0.973	0.973	307,375
2023-08-17	0.980	1.012	0.976	0.983	0.983	459,693
2023-08-16	0.990	1.002	0.979	0.984	0.984	576,095
2023-08-15	1.028	1.034	0.998	1.000	1.000	371,105
2023-08-14	1.052	1.056	1.032	1.038	1.038	207,101
2023-08-11	1.048	1.054	1.042	1.050	1.050	153,682
2023-08-10	1.046	1.066	1.042	1.054	1.054	288,904
2023-08-09	1.064	1.070	1.046	1.050	1.050	360,348
2023-08-08	1.082	1.082	1.056	1.064	1.064	247,188
2023-08-07	1.076	1.086	1.060	1.084	1.084	421,347
2023-08-04	1.054	1.082	1.054	1.082	1.082	423,316
2023-08-03	1.070	1.070	1.040	1.054	1.054	122,165
2023-08-02	1.056	1.080	1.056	1.064	1.064	375,980
2023-08-01	1.070	1.078	1.060	1.064	1.064	341,364
2023-07-31	1.082	1.102	1.074	1.074	1.074	750,690
2023-07-28	1.086	1.124	1.086	1.092	1.092	368,336
2023-07-27	1.104	1.118	1.096	1.096	1.096	327,064
2023-07-26	1.100	1.110	1.096	1.096	1.096	256,212
2023-07-25	1.098	1.120	1.098	1.106	1.106	288,879
2023-07-24	1.100	1.106	1.094	1.098	1.098	1,465,317
2023-07-21	1.092	1.116	1.090	1.096	1.096	802,226
2023-07-20	1.092	1.112	1.080	1.086	1.086	995,123
2023-07-19	1.104	1.114	1.096	1.096	1.096	342,299
2023-07-18	1.106	1.112	1.096	1.098	1.098	375,775
2023-07-17	1.136	1.136	1.096	1.100	1.100	497,700
2023-07-14	1.120	1.140	1.094	1.122	1.122	510,463
2023-07-13	1.110	1.130	1.092	1.122	1.122	841,559
2023-07-12	1.100	1.130	1.094	1.120	1.120	1,264,812
2023-07-11	1.070	1.110	1.060	1.098	1.098	1,119,727
2023-07-10	1.036	1.070	1.034	1.066	1.066	461,983
2023-07-07	1.048	1.062	1.038	1.054	1.054	922,643
2023-07-06	1.090	1.090	1.050	1.058	1.058	537,992
2023-07-05	1.116	1.116	1.098	1.098	1.098	428,452
2023-07-04	1.144	1.144	1.112	1.120	1.120	410,917
2023-07-03	1.116	1.124	1.116	1.116	1.116	471,592

← NewerPage 14 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.