Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.930	0.947	0.915	0.947	0.947	135,223
2022-11-30	0.932	0.935	0.919	0.926	0.926	67,755
2022-11-29	0.930	0.930	0.919	0.927	0.927	38,601
2022-11-28	0.938	0.940	0.919	0.922	0.922	36,125
2022-11-25	0.930	0.935	0.926	0.935	0.935	22,136
2022-11-24	0.932	0.932	0.926	0.930	0.930	19,410
2022-11-23	0.930	0.933	0.923	0.930	0.930	28,977
2022-11-22	0.928	0.937	0.927	0.935	0.935	88,069
2022-11-21	0.938	0.938	0.925	0.928	0.928	20,686
2022-11-18	0.938	0.949	0.928	0.940	0.940	38,278
2022-11-17	0.936	0.938	0.917	0.938	0.938	72,352
2022-11-16	0.942	0.946	0.929	0.943	0.943	220,898
2022-11-15	0.950	0.979	0.950	0.979	0.979	88,079
2022-11-14	0.980	0.980	0.957	0.979	0.979	144,992
2022-11-11	0.989	0.989	0.985	0.989	0.989	328,803
2022-11-10	0.954	0.999	0.954	0.990	0.990	108,582
2022-11-09	0.964	0.983	0.958	0.983	0.983	50,716
2022-11-08	0.959	0.981	0.959	0.981	0.981	63,144
2022-11-07	0.986	0.992	0.970	0.983	0.983	428,070
2022-11-04	0.983	0.995	0.983	0.991	0.991	110,787
2022-11-03	0.973	0.986	0.969	0.986	0.986	43,288
2022-11-02	0.992	0.997	0.981	0.990	0.990	90,169
2022-11-01	0.992	1.016	0.985	0.990	0.990	386,393
2022-10-31	0.994	1.000	0.985	0.990	0.990	142,940
2022-10-28	0.969	0.987	0.969	0.970	0.970	35,531
2022-10-27	0.961	0.988	0.961	0.965	0.965	105,733
2022-10-26	0.970	0.970	0.951	0.951	0.951	158,601
2022-10-25	0.952	0.969	0.941	0.956	0.956	91,584
2022-10-24	0.927	0.953	0.919	0.950	0.950	290,230
2022-10-21	0.935	0.942	0.926	0.942	0.942	234,498
2022-10-20	0.959	0.961	0.937	0.950	0.950	128,621
2022-10-19	0.977	0.984	0.950	0.950	0.950	427,884
2022-10-18	0.920	0.942	0.917	0.917	0.917	283,462
2022-10-17	0.918	0.936	0.901	0.911	0.911	104,396
2022-10-14	0.850	0.893	0.850	0.880	0.880	89,946
2022-10-13	0.860	0.880	0.851	0.870	0.870	229,582
2022-10-12	0.857	0.870	0.854	0.870	0.870	216,935
2022-10-11	0.862	0.900	0.841	0.870	0.870	419,368
2022-10-10	0.838	0.870	0.836	0.870	0.870	238,238
2022-10-07	0.882	0.890	0.863	0.881	0.881	238,637
2022-10-06	0.900	0.923	0.893	0.923	0.923	227,241
2022-10-05	0.902	0.915	0.885	0.915	0.915	382,630
2022-10-04	0.915	0.927	0.903	0.927	0.927	273,649
2022-10-03	0.906	0.918	0.902	0.911	0.911	280,331
2022-09-30	0.894	0.911	0.891	0.911	0.911	205,023
2022-09-29	0.934	0.934	0.878	0.911	0.911	130,365
2022-09-28	0.952	0.952	0.922	0.950	0.950	789,344
2022-09-27	0.946	0.983	0.940	0.950	0.950	611,313
2022-09-26	0.951	0.986	0.951	0.986	0.986	232,054
2022-09-23	0.973	1.006	0.951	0.986	0.986	131,653
2022-09-22	1.002	1.010	0.994	1.010	1.010	466,829
2022-09-21	0.995	1.020	0.995	1.005	1.005	154,395
2022-09-20	1.000	1.038	0.962	1.010	1.010	143,970
2022-09-16	1.010	1.040	0.999	1.040	1.040	1,918,022
2022-09-15	1.022	1.050	1.020	1.050	1.050	82,806
2022-09-14	1.056	1.056	1.020	1.050	1.050	265,685
2022-09-13	1.046	1.058	1.040	1.050	1.050	63,123
2022-09-12	1.048	1.074	1.048	1.050	1.050	313,172
2022-09-09	1.040	1.052	1.009	1.009	1.009	129,442
2022-09-08	1.016	1.024	1.005	1.005	1.005	25,750

← NewerPage 17 of 21 · 1,246 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.