Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.889	0.900	0.873	0.890	0.890	799,145
2022-10-13	0.870	0.883	0.849	0.878	0.878	921,549
2022-10-12	0.898	0.898	0.850	0.859	0.859	1,555,491
2022-10-11	0.860	0.878	0.839	0.868	0.868	1,926,317
2022-10-10	0.846	0.856	0.833	0.845	0.845	26,981,109
2022-10-07	0.924	0.924	0.861	0.865	0.865	2,089,527
2022-10-06	0.901	0.907	0.891	0.900	0.900	2,579,175
2022-10-05	0.912	0.912	0.884	0.889	0.889	5,050,099
2022-10-04	0.920	0.920	0.900	0.906	0.906	3,456,307
2022-10-03	0.889	0.918	0.889	0.907	0.907	17,225,427
2022-09-30	0.890	0.907	0.889	0.891	0.891	1,631,655
2022-09-29	0.934	0.934	0.877	0.882	0.882	1,355,913
2022-09-28	0.950	0.953	0.915	0.940	0.940	6,839,592
2022-09-27	0.983	1.000	0.937	0.960	0.960	7,118,382
2022-09-26	0.952	0.986	0.946	0.985	0.985	1,235,932
2022-09-23	1.006	1.006	0.949	0.951	0.951	617,878
2022-09-22	1.004	1.010	0.993	1.000	1.000	1,150,333
2022-09-21	0.988	1.018	0.988	1.018	1.018	1,083,527
2022-09-20	1.020	1.048	0.972	0.974	0.974	8,716,062
2022-09-19	0.999	1.018	0.999	1.014	1.014	897,278
2022-09-16	1.020	1.026	0.998	1.000	1.000	802,151
2022-09-15	1.022	1.046	1.018	1.026	1.026	796,670
2022-09-14	1.040	1.060	1.016	1.024	1.024	5,289,447
2022-09-13	1.050	1.062	1.032	1.050	1.050	770,895
2022-09-12	1.070	1.084	1.040	1.060	1.060	767,532
2022-09-09	1.026	1.052	1.026	1.052	1.052	294,552
2022-09-08	1.024	1.026	1.010	1.016	1.016	207,653
2022-09-07	1.012	1.024	1.010	1.018	1.018	193,291
2022-09-06	1.006	1.026	1.006	1.018	1.018	189,651
2022-09-05	1.040	1.040	0.999	1.018	1.018	147,217
2022-09-02	0.995	1.030	0.990	1.028	1.028	366,825
2022-09-01	1.018	1.018	0.981	0.995	0.995	280,945
2022-08-31	1.016	1.044	1.010	1.014	1.014	728,955
2022-08-30	1.030	1.040	1.010	1.010	1.010	1,334,517
2022-08-29	1.018	1.018	1.018	1.018	1.018	754,195
2022-08-26	1.014	1.040	1.014	1.018	1.018	650,071
2022-08-25	1.056	1.056	1.022	1.024	1.024	1,020,561
2022-08-24	1.064	1.064	1.050	1.056	1.056	1,228,680
2022-08-23	1.076	1.076	1.052	1.058	1.058	1,012,447
2022-08-22	1.084	1.092	1.070	1.076	1.076	1,312,577
2022-08-19	1.086	1.108	1.080	1.090	1.090	1,116,568
2022-08-18	1.090	1.094	1.078	1.094	1.094	141,802
2022-08-17	1.118	1.122	1.084	1.090	1.090	812,246
2022-08-16	1.108	1.120	1.106	1.116	1.116	337,292
2022-08-15	1.108	1.118	1.102	1.108	1.108	403,588
2022-08-12	1.110	1.142	1.110	1.134	1.134	889,011
2022-08-11	1.120	1.130	1.114	1.128	1.128	2,367,181
2022-08-10	1.118	1.120	1.104	1.120	1.120	664,029
2022-08-09	1.118	1.126	1.112	1.120	1.120	1,098,796
2022-08-08	1.104	1.122	1.104	1.120	1.120	2,937,807
2022-08-05	1.082	1.112	1.082	1.098	1.098	2,700,611
2022-08-04	1.078	1.104	1.068	1.096	1.096	448,987
2022-08-03	1.048	1.082	1.048	1.078	1.078	545,203
2022-08-02	1.070	1.080	1.040	1.060	1.060	669,913
2022-08-01	1.084	1.090	1.072	1.074	1.074	224,704
2022-07-29	1.062	1.084	1.062	1.084	1.084	1,110,193
2022-07-28	1.058	1.070	1.052	1.070	1.070	249,313
2022-07-27	1.036	1.064	1.036	1.054	1.054	748,483
2022-07-26	1.044	1.044	1.028	1.038	1.038	410,749
2022-07-25	1.044	1.060	1.040	1.050	1.050	1,209,726

← NewerPage 18 of 22 · 1,276 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.