Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.210	1.256	1.210	1.252	1.252	9,928,885
2022-01-31	1.198	1.246	1.196	1.220	1.220	1,244,632
2022-01-28	1.160	1.194	1.160	1.184	1.184	2,528,876
2022-01-27	1.170	1.170	1.150	1.156	1.156	16,494,852
2022-01-26	1.170	1.192	1.170	1.172	1.172	603,404
2022-01-25	1.200	1.206	1.168	1.170	1.170	685,756
2022-01-24	1.200	1.216	1.160	1.176	1.176	1,061,316
2022-01-21	1.200	1.224	1.200	1.206	1.206	1,728,940
2022-01-20	1.242	1.244	1.230	1.230	1.230	329,332
2022-01-19	1.238	1.250	1.230	1.240	1.240	486,323
2022-01-18	1.250	1.250	1.240	1.240	1.240	1,612,556
2022-01-17	1.220	1.250	1.220	1.250	1.250	1,133,767
2022-01-14	1.200	1.250	1.200	1.224	1.224	1,477,346
2022-01-13	1.226	1.250	1.226	1.250	1.250	2,764,340
2022-01-12	1.250	1.250	1.228	1.240	1.240	704,042
2022-01-11	1.214	1.236	1.214	1.234	1.234	429,249
2022-01-10	1.240	1.240	1.202	1.216	1.216	587,106
2022-01-07	1.250	1.250	1.208	1.222	1.222	538,636
2022-01-06	1.240	1.240	1.206	1.210	1.210	588,474
2022-01-05	1.240	1.240	1.222	1.230	1.230	288,523
2022-01-04	1.258	1.258	1.236	1.238	1.238	784,762
2021-12-31	1.220	1.244	1.218	1.232	1.232	517,004
2021-12-30	1.220	1.228	1.218	1.218	1.218	394,275
2021-12-29	1.228	1.236	1.200	1.200	1.200	571,450
2021-12-24	1.216	1.248	1.216	1.236	1.236	60,427
2021-12-23	1.228	1.250	1.218	1.218	1.218	643,097
2021-12-22	1.188	1.230	1.188	1.226	1.226	2,205,020
2021-12-21	1.200	1.200	1.178	1.188	1.188	11,621,420
2021-12-20	1.190	1.194	1.180	1.188	1.188	1,085,360
2021-12-17	1.160	1.204	1.160	1.200	1.200	14,737,203
2021-12-16	1.172	1.198	1.160	1.194	1.194	2,823,289
2021-12-15	1.152	1.172	1.144	1.166	1.166	692,803
2021-12-14	1.180	1.180	1.142	1.152	1.152	405,746
2021-12-13	1.184	1.184	1.144	1.170	1.170	1,323,481
2021-12-10	1.164	1.178	1.158	1.178	1.178	656,351
2021-12-09	1.174	1.186	1.156	1.170	1.170	370,037
2021-12-08	1.190	1.190	1.170	1.186	1.186	662,774
2021-12-07	1.180	1.200	1.164	1.174	1.174	1,503,460
2021-12-06	1.148	1.180	1.148	1.176	1.176	997,799
2021-12-03	1.162	1.172	1.150	1.150	1.150	821,677
2021-12-02	1.162	1.170	1.144	1.160	1.160	581,355
2021-12-01	1.160	1.170	1.134	1.160	1.160	576,484
2021-11-30	1.140	1.146	1.120	1.138	1.138	3,058,876
2021-11-29	1.164	1.170	1.138	1.142	1.142	1,104,428
2021-11-26	1.172	1.178	1.142	1.152	1.152	2,681,927
2021-11-25	1.180	1.192	1.172	1.186	1.186	10,208,981
2021-11-24	1.180	1.190	1.168	1.174	1.174	4,928,259
2021-11-23	1.160	1.170	1.150	1.168	1.168	4,196,490
2021-11-22	1.156	1.160	1.140	1.160	1.160	2,409,092
2021-11-19	1.170	1.170	1.134	1.154	1.154	3,064,945
2021-11-18	1.158	1.166	1.144	1.156	1.156	1,583,680
2021-11-17	1.158	1.164	1.148	1.156	1.156	1,489,738
2021-11-16	1.150	1.166	1.120	1.156	1.156	11,179,609
2021-11-15	1.110	1.116	1.090	1.096	1.096	209,233
2021-11-12	1.120	1.146	1.116	1.120	1.120	184,804
2021-11-11	1.130	1.144	1.128	1.132	1.132	603,596
2021-11-10	1.110	1.126	1.100	1.124	1.124	6,174,258
2021-11-09	1.118	1.118	1.090	1.098	1.098	4,889,525
2021-11-08	1.100	1.116	1.090	1.110	1.110	401,137
2021-11-05	1.100	1.104	1.086	1.096	1.096	435,344

← NewerPage 21 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.