Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.106	1.130	1.100	1.120	1.120	1,238,088
2023-06-29	1.100	1.110	1.096	1.100	1.100	1,299,469
2023-06-28	1.106	1.126	1.096	1.102	1.102	1,369,270
2023-06-27	1.108	1.120	1.092	1.094	1.094	677,343
2023-06-26	1.106	1.118	1.100	1.100	1.100	531,219
2023-06-23	1.102	1.112	1.090	1.104	1.104	466,815
2023-06-22	1.116	1.118	1.106	1.116	1.116	1,985,420
2023-06-21	1.142	1.142	1.122	1.122	1.122	645,048
2023-06-20	1.118	1.140	1.110	1.132	1.132	522,259
2023-06-19	1.124	1.126	1.106	1.120	1.120	1,634,125
2023-06-16	1.120	1.128	1.112	1.120	1.120	1,472,967
2023-06-15	1.150	1.152	1.116	1.116	1.116	1,096,261
2023-06-14	1.130	1.150	1.128	1.146	1.146	1,951,621
2023-06-13	1.122	1.128	1.106	1.122	1.122	4,016,581
2023-06-12	1.132	1.132	1.092	1.110	1.110	724,546
2023-06-09	1.122	1.130	1.098	1.116	1.116	1,088,195
2023-06-08	1.050	1.112	1.050	1.098	1.098	1,427,520
2023-06-07	1.048	1.068	1.048	1.068	1.068	1,827,021
2023-06-06	1.050	1.060	1.036	1.058	1.058	1,216,894
2023-06-05	1.046	1.060	1.040	1.060	1.060	1,327,021
2023-06-02	1.024	1.048	1.022	1.044	1.044	980,824
2023-06-01	1.050	1.050	1.022	1.028	1.028	551,912
2023-05-31	1.054	1.054	1.022	1.040	1.040	1,487,901
2023-05-30	1.046	1.054	1.026	1.034	1.034	978,331
2023-05-29	1.044	1.054	1.038	1.046	1.046	437,409
2023-05-26	1.036	1.042	1.016	1.036	1.036	1,218,143
2023-05-25	1.038	1.042	1.036	1.036	1.036	991,774
2023-05-24	1.044	1.062	1.040	1.046	1.046	885,923
2023-05-23	1.054	1.060	1.046	1.050	1.050	10,545,333
2023-05-22	1.050	1.054	1.026	1.050	1.050	3,161,211
2023-05-19	1.050	1.050	1.026	1.030	1.030	654,967
2023-05-18	1.030	1.040	1.026	1.036	1.036	510,296
2023-05-17	1.032	1.050	1.016	1.028	1.028	904,651
2023-05-16	1.034	1.050	1.026	1.028	1.028	1,157,061
2023-05-15	1.012	1.030	1.012	1.030	1.030	1,293,858
2023-05-12	0.999	1.012	0.993	1.010	1.010	1,154,711
2023-05-11	0.990	1.008	0.975	0.991	0.991	1,830,453
2023-05-10	0.973	0.986	0.970	0.983	0.983	1,119,239
2023-05-09	1.000	1.000	0.978	0.988	0.988	958,892
2023-05-08	0.933	0.999	0.933	0.999	0.999	1,627,908
2023-05-05	0.937	0.959	0.936	0.956	0.956	2,695,916
2023-05-04	0.944	0.944	0.926	0.930	0.930	12,906,664
2023-05-03	0.945	0.946	0.930	0.940	0.940	1,773,010
2023-05-02	0.947	0.967	0.943	0.948	0.948	1,939,478
2023-04-28	0.950	0.960	0.938	0.946	0.946	978,201
2023-04-27	0.960	0.971	0.950	0.952	0.952	1,258,862
2023-04-26	0.947	0.963	0.939	0.956	0.956	1,532,695
2023-04-25	0.946	0.951	0.937	0.939	0.939	840,899
2023-04-24	0.965	0.970	0.950	0.950	0.950	1,096,741
2023-04-21	0.970	0.975	0.960	0.970	0.970	871,421
2023-04-20	0.980	0.981	0.970	0.971	0.971	589,537
2023-04-19	0.980	0.982	0.964	0.980	0.980	688,302
2023-04-18	0.958	0.987	0.958	0.974	0.974	1,198,840
2023-04-17	0.949	0.964	0.948	0.959	0.959	1,190,321
2023-04-14	0.936	0.954	0.936	0.949	0.949	3,847,556
2023-04-13	0.932	0.945	0.932	0.943	0.943	1,107,082
2023-04-12	0.924	0.948	0.924	0.930	0.930	905,162
2023-04-11	0.950	0.964	0.942	0.952	0.952	690,125
2023-04-06	0.951	0.956	0.930	0.944	0.944	453,858
2023-04-05	1.000	1.000	0.955	0.960	0.960	728,838

← NewerPage 15 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.