Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	1.022	1.060	1.022	1.050	1.050	495,551
2022-07-21	1.038	1.054	1.034	1.034	1.034	2,751,164
2022-07-20	1.024	1.038	1.010	1.038	1.038	742,669
2022-07-19	1.008	1.030	1.006	1.024	1.024	545,419
2022-07-18	1.000	1.022	0.995	1.010	1.010	2,948,990
2022-07-15	0.985	1.002	0.982	0.990	0.990	2,942,308
2022-07-14	0.989	1.006	0.980	0.989	0.989	756,225
2022-07-13	0.978	0.994	0.970	0.982	0.982	1,380,896
2022-07-12	0.975	0.996	0.975	0.996	0.996	1,149,367
2022-07-11	1.000	1.000	0.965	0.975	0.975	564,601
2022-07-08	1.000	1.000	0.976	0.985	0.985	1,464,981
2022-07-07	0.920	0.983	0.920	0.980	0.980	1,170,435
2022-07-06	0.927	0.949	0.927	0.938	0.938	1,128,923
2022-07-05	0.946	0.946	0.913	0.917	0.917	655,253
2022-07-04	0.956	0.960	0.942	0.942	0.942	756,736
2022-07-01	0.931	0.962	0.931	0.957	0.957	669,807
2022-06-30	0.944	0.945	0.925	0.935	0.935	492,125
2022-06-29	0.956	0.980	0.943	0.945	0.945	2,255,359
2022-06-28	0.947	0.975	0.947	0.958	0.958	1,046,419
2022-06-27	0.931	0.964	0.930	0.955	0.955	1,347,166
2022-06-24	0.919	0.935	0.917	0.933	0.933	733,194
2022-06-23	0.925	0.925	0.895	0.920	0.920	790,455
2022-06-22	0.896	0.921	0.891	0.909	0.909	776,805
2022-06-21	0.915	0.927	0.911	0.916	0.916	795,260
2022-06-20	0.914	0.932	0.905	0.913	0.913	8,405,786
2022-06-17	0.900	0.911	0.886	0.907	0.907	2,376,554
2022-06-16	0.920	0.936	0.879	0.890	0.890	1,424,434
2022-06-15	0.938	0.949	0.931	0.931	0.931	1,403,492
2022-06-14	0.958	0.963	0.924	0.930	0.930	1,153,240
2022-06-13	0.990	0.990	0.931	0.946	0.946	4,613,041
2022-06-10	1.016	1.016	0.980	0.991	0.991	2,911,451
2022-06-09	1.016	1.016	0.993	1.012	1.012	775,193
2022-06-08	1.010	1.024	1.006	1.022	1.022	929,749
2022-06-07	1.008	1.008	0.982	0.995	0.995	959,905
2022-06-06	0.990	1.008	0.990	1.000	1.000	499,446
2022-06-03	0.980	0.997	0.980	0.985	0.985	487,854
2022-06-02	0.982	0.994	0.978	0.985	0.985	747,299
2022-06-01	0.958	0.989	0.958	0.973	0.973	1,897,478
2022-05-31	0.940	0.958	0.938	0.958	0.958	2,669,312
2022-05-30	0.940	0.947	0.926	0.941	0.941	775,086
2022-05-27	0.930	0.942	0.922	0.923	0.923	347,806
2022-05-26	0.921	0.937	0.913	0.927	0.927	630,214
2022-05-25	0.942	0.942	0.904	0.920	0.920	938,068
2022-05-24	0.953	0.955	0.927	0.927	0.927	842,849
2022-05-23	0.945	0.968	0.930	0.950	0.950	1,500,083
2022-05-20	0.940	0.940	0.910	0.916	0.916	6,638,252
2022-05-19	0.941	0.945	0.908	0.931	0.931	2,494,929
2022-05-18	0.950	0.972	0.938	0.946	0.946	1,906,529
2022-05-17	0.983	0.995	0.939	0.957	0.957	1,476,634
2022-05-16	1.008	1.008	0.975	0.983	0.983	2,435,782
2022-05-13	0.980	0.997	0.963	0.997	0.997	758,221
2022-05-12	0.973	0.976	0.930	0.968	0.968	2,139,390
2022-05-11	0.957	0.989	0.944	0.984	0.984	1,625,848
2022-05-10	1.000	1.002	0.963	0.965	0.965	2,896,936
2022-05-09	1.040	1.056	0.987	1.002	1.002	2,156,392
2022-05-06	1.100	1.100	1.046	1.050	1.050	1,019,168
2022-05-05	1.140	1.140	1.100	1.100	1.100	533,709
2022-05-04	1.150	1.156	1.132	1.132	1.132	2,049,385
2022-05-03	1.134	1.164	1.134	1.154	1.154	916,745
2022-04-29	1.148	1.170	1.146	1.148	1.148	1,311,144

← NewerPage 19 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.