Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.140	1.162	1.130	1.152	1.152	1,421,665
2022-04-27	1.116	1.134	1.112	1.118	1.118	1,550,412
2022-04-26	1.170	1.170	1.114	1.118	1.118	898,838
2022-04-25	1.144	1.160	1.144	1.148	1.148	1,561,961
2022-04-22	1.164	1.172	1.160	1.166	1.166	697,839
2022-04-21	1.168	1.178	1.166	1.170	1.170	1,089,504
2022-04-20	1.190	1.190	1.160	1.170	1.170	2,141,816
2022-04-19	1.180	1.182	1.164	1.170	1.170	2,018,324
2022-04-14	1.172	1.180	1.164	1.168	1.168	1,843,360
2022-04-13	1.180	1.180	1.162	1.170	1.170	1,749,301
2022-04-12	1.190	1.190	1.150	1.170	1.170	1,481,328
2022-04-11	1.140	1.172	1.140	1.160	1.160	2,891,934
2022-04-08	1.180	1.180	1.152	1.160	1.160	1,988,360
2022-04-07	1.188	1.190	1.164	1.172	1.172	2,867,549
2022-04-06	1.190	1.198	1.176	1.190	1.190	2,685,629
2022-04-05	1.180	1.186	1.158	1.172	1.172	4,460,644
2022-04-04	1.168	1.180	1.150	1.172	1.172	2,531,693
2022-04-01	1.196	1.196	1.146	1.160	1.160	3,771,123
2022-03-31	1.218	1.218	1.176	1.176	1.176	1,380,529
2022-03-30	1.234	1.248	1.198	1.200	1.200	903,716
2022-03-29	1.210	1.264	1.210	1.250	1.250	709,438
2022-03-28	1.240	1.240	1.202	1.216	1.216	728,395
2022-03-25	1.220	1.228	1.188	1.190	1.190	735,761
2022-03-24	1.202	1.210	1.188	1.210	1.210	957,034
2022-03-23	1.240	1.262	1.186	1.190	1.190	2,271,826
2022-03-22	1.198	1.232	1.198	1.232	1.232	1,217,499
2022-03-21	1.212	1.214	1.190	1.194	1.194	2,191,075
2022-03-18	1.168	1.218	1.168	1.200	1.200	1,982,165
2022-03-17	1.200	1.212	1.192	1.198	1.198	720,722
2022-03-16	1.210	1.222	1.194	1.200	1.200	2,097,628
2022-03-15	1.190	1.202	1.176	1.200	1.200	850,012
2022-03-14	1.204	1.210	1.192	1.200	1.200	981,817
2022-03-11	1.204	1.226	1.186	1.190	1.190	9,659,303
2022-03-10	1.228	1.232	1.182	1.200	1.200	13,528,175
2022-03-09	1.160	1.220	1.144	1.208	1.208	17,111,387
2022-03-08	1.098	1.152	1.088	1.142	1.142	24,425,974
2022-03-07	1.120	1.146	1.082	1.122	1.122	1,501,289
2022-03-04	1.140	1.150	1.124	1.136	1.136	1,943,949
2022-03-03	1.190	1.212	1.140	1.150	1.150	1,224,333
2022-03-02	1.154	1.204	1.150	1.190	1.190	1,055,539
2022-03-01	1.200	1.212	1.160	1.164	1.164	1,981,734
2022-02-28	1.150	1.220	1.150	1.220	1.220	2,014,395
2022-02-25	1.190	1.190	1.144	1.176	1.176	4,325,332
2022-02-24	1.160	1.176	1.134	1.150	1.150	4,214,106
2022-02-23	1.192	1.208	1.182	1.182	1.182	1,251,918
2022-02-22	1.174	1.218	1.174	1.200	1.200	379,600
2022-02-21	1.194	1.214	1.186	1.190	1.190	1,124,954
2022-02-18	1.200	1.234	1.198	1.198	1.198	762,569
2022-02-17	1.230	1.244	1.204	1.204	1.204	992,571
2022-02-16	1.230	1.254	1.226	1.232	1.232	1,146,759
2022-02-15	1.230	1.250	1.230	1.234	1.234	510,112
2022-02-14	1.240	1.246	1.220	1.246	1.246	1,759,277
2022-02-11	1.300	1.300	1.248	1.250	1.250	1,448,549
2022-02-10	1.230	1.290	1.230	1.266	1.266	599,522
2022-02-09	1.220	1.264	1.220	1.260	1.260	1,138,581
2022-02-08	1.224	1.236	1.214	1.236	1.236	1,069,267
2022-02-07	1.250	1.250	1.232	1.236	1.236	771,188
2022-02-04	1.282	1.282	1.234	1.234	1.234	12,093,671
2022-02-03	1.266	1.294	1.250	1.260	1.260	1,762,270
2022-02-02	1.252	1.270	1.240	1.268	1.268	19,492,752

← NewerPage 20 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.