Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.998	1.000	0.991	0.998	0.998	1,203,083
2023-04-03	1.000	1.010	0.996	0.996	0.996	723,904
2023-03-31	1.022	1.022	0.999	1.000	1.000	1,253,407
2023-03-30	0.992	1.008	0.992	1.006	1.006	1,047,267
2023-03-29	0.997	0.997	0.972	0.987	0.987	630,402
2023-03-28	1.008	1.008	0.977	0.983	0.983	333,333
2023-03-27	0.974	1.000	0.974	0.993	0.993	202,744
2023-03-24	1.014	1.018	0.999	1.004	1.004	1,903,805
2023-03-23	1.010	1.024	1.002	1.014	1.014	2,419,109
2023-03-22	1.020	1.030	1.014	1.022	1.022	1,357,405
2023-03-21	1.010	1.032	1.010	1.028	1.028	1,667,210
2023-03-20	1.004	1.020	0.988	1.016	1.016	338,062
2023-03-17	1.020	1.022	0.999	1.002	1.002	703,154
2023-03-16	1.010	1.028	1.006	1.014	1.014	1,377,088
2023-03-15	0.996	1.012	0.984	1.006	1.006	2,034,953
2023-03-14	1.008	1.028	0.995	1.008	1.008	1,930,923
2023-03-13	1.008	1.010	0.980	1.000	1.000	702,618
2023-03-10	0.990	1.010	0.979	1.010	1.010	1,525,741
2023-03-09	1.000	1.008	0.994	1.000	1.000	1,413,031
2023-03-08	1.000	1.018	0.979	1.010	1.010	11,256,300
2023-03-07	0.996	1.014	0.995	1.012	1.012	627,974
2023-03-06	0.976	1.010	0.976	0.995	0.995	3,674,846
2023-03-03	0.985	1.000	0.984	0.990	0.990	6,390,693
2023-03-02	1.000	1.000	0.971	0.985	0.985	1,270,114
2023-03-01	0.998	1.008	0.968	0.980	0.980	1,343,465
2023-02-28	0.982	0.997	0.980	0.995	0.995	1,469,004
2023-02-27	0.973	0.987	0.961	0.983	0.983	250,779
2023-02-24	0.955	0.973	0.955	0.970	0.970	517,216
2023-02-23	0.958	0.962	0.945	0.950	0.950	324,424
2023-02-22	0.971	0.971	0.940	0.947	0.947	1,110,233
2023-02-21	0.986	0.986	0.963	0.968	0.968	665,005
2023-02-20	0.980	0.999	0.980	0.986	0.986	226,310
2023-02-17	0.960	1.000	0.960	1.000	1.000	812,072
2023-02-16	0.980	0.984	0.973	0.980	0.980	331,740
2023-02-15	1.000	1.000	0.970	0.977	0.977	850,150
2023-02-14	0.977	0.991	0.951	0.988	0.988	440,888
2023-02-13	0.969	0.973	0.969	0.971	0.971	182,104
2023-02-10	0.980	0.980	0.962	0.977	0.977	525,505
2023-02-09	0.970	0.984	0.966	0.977	0.977	273,677
2023-02-08	0.965	0.972	0.960	0.962	0.962	598,243
2023-02-07	0.965	0.969	0.957	0.964	0.964	679,189
2023-02-06	0.983	0.986	0.969	0.976	0.976	785,609
2023-02-03	0.980	1.006	0.970	1.004	1.004	2,374,529
2023-02-02	0.951	0.983	0.951	0.970	0.970	2,996,571
2023-02-01	0.936	0.958	0.936	0.958	0.958	9,759,234
2023-01-31	0.950	0.954	0.935	0.941	0.941	1,308,907
2023-01-30	0.955	0.964	0.951	0.955	0.955	755,467
2023-01-27	0.949	0.961	0.949	0.953	0.953	5,819,989
2023-01-26	0.947	0.960	0.944	0.960	0.960	430,388
2023-01-25	0.950	0.951	0.935	0.946	0.946	521,170
2023-01-24	0.920	0.942	0.920	0.939	0.939	1,004,817
2023-01-23	0.957	0.957	0.920	0.947	0.947	1,390,185
2023-01-20	0.982	0.982	0.938	0.942	0.942	40,139,063
2023-01-19	0.960	0.985	0.951	0.975	0.975	702,545
2023-01-18	0.940	0.963	0.930	0.955	0.955	452,217
2023-01-17	0.890	0.938	0.890	0.936	0.936	810,814
2023-01-16	0.914	0.932	0.914	0.929	0.929	330,307
2023-01-13	0.904	0.926	0.902	0.918	0.918	1,220,170
2023-01-12	0.890	0.901	0.888	0.900	0.900	13,835,135
2023-01-11	0.890	0.898	0.880	0.885	0.885	793,676

← NewerPage 16 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.