Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.870	0.890	0.869	0.890	0.890	2,760,717
2023-01-09	0.865	0.893	0.865	0.876	0.876	817,994
2023-01-06	0.860	0.876	0.846	0.872	0.872	665,545
2023-01-05	0.865	0.865	0.807	0.850	0.850	3,882,080
2023-01-04	0.870	0.907	0.870	0.899	0.899	9,137,928
2023-01-03	0.856	0.867	0.850	0.860	0.860	3,825,326
2022-12-30	0.843	0.851	0.833	0.846	0.846	259,871
2022-12-29	0.855	0.856	0.850	0.852	0.852	247,334
2022-12-28	0.867	0.867	0.849	0.851	0.851	349,920
2022-12-23	0.867	0.867	0.854	0.858	0.858	59,107
2022-12-22	0.885	0.885	0.846	0.855	0.855	294,821
2022-12-21	0.845	0.870	0.843	0.864	0.864	1,556,663
2022-12-20	0.840	0.854	0.832	0.843	0.843	1,291,648
2022-12-19	0.852	0.852	0.840	0.845	0.845	479,036
2022-12-16	0.870	0.873	0.844	0.848	0.848	1,009,620
2022-12-15	0.860	0.885	0.859	0.871	0.871	1,045,891
2022-12-14	0.890	0.890	0.860	0.866	0.866	910,400
2022-12-13	0.878	0.907	0.863	0.888	0.888	736,224
2022-12-12	0.876	0.883	0.866	0.866	0.866	970,522
2022-12-09	0.874	0.886	0.874	0.880	0.880	952,094
2022-12-08	0.903	0.904	0.874	0.874	0.874	1,664,814
2022-12-07	0.881	0.888	0.877	0.880	0.880	516,442
2022-12-06	0.894	0.895	0.881	0.884	0.884	394,891
2022-12-05	0.900	0.900	0.881	0.895	0.895	226,739
2022-12-02	0.906	0.915	0.900	0.900	0.900	601,082
2022-12-01	0.926	0.930	0.915	0.915	0.915	560,780
2022-11-30	0.921	0.937	0.917	0.926	0.926	877,762
2022-11-29	0.921	0.925	0.913	0.924	0.924	250,580
2022-11-28	0.940	0.940	0.916	0.920	0.920	166,741
2022-11-25	0.930	0.935	0.925	0.935	0.935	156,802
2022-11-24	0.927	0.932	0.925	0.930	0.930	127,940
2022-11-23	0.927	0.933	0.922	0.930	0.930	165,340
2022-11-22	0.920	0.937	0.920	0.937	0.937	250,071
2022-11-21	0.950	0.950	0.923	0.928	0.928	127,226
2022-11-18	0.950	0.950	0.922	0.940	0.940	196,773
2022-11-17	0.917	0.937	0.915	0.925	0.925	257,353
2022-11-16	0.971	0.971	0.923	0.938	0.938	432,783
2022-11-15	0.951	0.972	0.951	0.958	0.958	385,893
2022-11-14	0.980	0.982	0.954	0.960	0.960	974,019
2022-11-11	0.987	0.991	0.984	0.985	0.985	2,728,810
2022-11-10	0.970	1.000	0.952	0.992	0.992	339,911
2022-11-09	0.954	0.969	0.950	0.968	0.968	255,629
2022-11-08	0.967	0.970	0.956	0.969	0.969	333,281
2022-11-07	0.987	1.004	0.965	0.970	0.970	552,999
2022-11-04	0.985	1.000	0.978	0.995	0.995	809,519
2022-11-03	0.990	0.990	0.956	0.975	0.975	554,382
2022-11-02	0.974	0.997	0.969	0.997	0.997	627,869
2022-11-01	1.016	1.030	0.980	0.999	0.999	1,026,953
2022-10-31	0.974	1.000	0.972	0.990	0.990	799,085
2022-10-28	0.967	0.989	0.963	0.987	0.987	357,623
2022-10-27	0.947	0.991	0.947	0.975	0.975	890,241
2022-10-26	0.949	0.979	0.949	0.961	0.961	1,101,593
2022-10-25	0.949	0.974	0.941	0.967	0.967	731,549
2022-10-24	0.926	0.955	0.915	0.952	0.952	10,541,902
2022-10-21	0.950	0.950	0.920	0.927	0.927	2,115,294
2022-10-20	0.955	0.965	0.932	0.956	0.956	1,583,557
2022-10-19	0.954	0.987	0.948	0.960	0.960	2,017,124
2022-10-18	0.927	0.950	0.927	0.930	0.930	1,860,457
2022-10-17	0.875	0.940	0.875	0.922	0.922	1,084,326
2022-10-14	0.889	0.900	0.873	0.890	0.890	799,145

← NewerPage 17 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.