Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	1.190	1.204	1.184	1.204	1.204	445,078
2022-03-14	1.174	1.208	1.174	1.204	1.204	199,000
2022-03-11	1.222	1.232	1.164	1.204	1.204	704,447
2022-03-10	1.170	1.232	1.170	1.212	1.212	221,560
2022-03-09	1.158	1.218	1.144	1.200	1.200	326,427
2022-03-08	1.100	1.152	1.098	1.139	1.139	346,812
2022-03-07	1.128	1.148	1.084	1.110	1.110	245,778
2022-03-04	1.140	1.150	1.124	1.150	1.150	314,186
2022-03-03	1.164	1.204	1.148	1.175	1.175	218,528
2022-03-02	1.164	1.196	1.164	1.191	1.191	226,763
2022-03-01	1.164	1.218	1.162	1.189	1.189	222,302
2022-02-28	1.190	1.220	1.172	1.181	1.181	714,227
2022-02-25	1.180	1.180	1.148	1.175	1.175	197,294
2022-02-24	1.162	1.167	1.133	1.133	1.133	502,731
2022-02-23	1.206	1.206	1.182	1.191	1.191	315,397
2022-02-22	1.212	1.214	1.191	1.191	1.191	125,685
2022-02-21	1.190	1.211	1.189	1.211	1.211	297,169
2022-02-18	1.206	1.264	1.200	1.219	1.219	226,926
2022-02-17	1.232	1.235	1.206	1.235	1.235	433,101
2022-02-16	1.246	1.252	1.228	1.235	1.235	259,451
2022-02-15	1.238	1.244	1.230	1.235	1.235	1,992,284
2022-02-14	1.224	1.244	1.224	1.235	1.235	110,630
2022-02-11	1.215	1.264	1.215	1.235	1.235	69,530
2022-02-10	1.264	1.288	1.240	1.240	1.240	75,940
2022-02-09	1.250	1.264	1.235	1.235	1.235	146,402
2022-02-08	1.222	1.236	1.210	1.226	1.226	118,546
2022-02-07	1.240	1.251	1.236	1.251	1.251	105,914
2022-02-04	1.240	1.270	1.234	1.267	1.267	242,053
2022-02-03	1.256	1.286	1.250	1.269	1.269	109,529
2022-02-02	1.260	1.272	1.244	1.254	1.254	325,194
2022-02-01	1.242	1.252	1.231	1.231	1.231	8,648,112
2022-01-31	1.207	1.233	1.207	1.213	1.213	65,062
2022-01-28	1.188	1.194	1.173	1.179	1.179	99,949
2022-01-27	1.152	1.168	1.150	1.160	1.160	56,282
2022-01-26	1.177	1.190	1.172	1.181	1.181	38,375
2022-01-25	1.176	1.182	1.170	1.181	1.181	101,537
2022-01-24	1.200	1.212	1.160	1.184	1.184	154,372
2022-01-21	1.214	1.230	1.206	1.230	1.230	146,695
2022-01-20	1.244	1.245	1.230	1.245	1.245	104,012
2022-01-19	1.214	1.264	1.210	1.243	1.243	219,717
2022-01-18	1.242	1.250	1.216	1.216	1.216	1,343,827
2022-01-17	1.236	1.249	1.212	1.242	1.242	118,553
2022-01-14	1.208	1.248	1.208	1.224	1.224	113,919
2022-01-13	1.240	1.250	1.233	1.233	1.233	365,152
2022-01-12	1.234	1.240	1.215	1.215	1.215	93,248
2022-01-11	1.198	1.234	1.198	1.215	1.215	50,144
2022-01-10	1.206	1.256	1.202	1.215	1.215	103,675
2022-01-07	1.248	1.248	1.210	1.231	1.231	127,890
2022-01-06	1.216	1.240	1.208	1.231	1.231	5,860,230
2022-01-05	1.236	1.241	1.230	1.241	1.241	24,028
2022-01-04	1.248	1.254	1.238	1.241	1.241	104,058
2021-12-31	1.244	1.244	1.223	1.223	1.223	6,271
2021-12-30	1.228	1.240	1.206	1.223	1.223	54,787
2021-12-29	1.210	1.232	1.202	1.223	1.223	17,194
2021-12-24	1.232	1.235	1.232	1.235	1.235	13,831
2021-12-23	1.240	1.250	1.225	1.235	1.235	67,270
2021-12-22	1.222	1.222	1.180	1.205	1.205	100,535
2021-12-21	1.200	1.200	1.182	1.186	1.186	2,070,785
2021-12-20	1.186	1.197	1.180	1.197	1.197	56,464
2021-12-17	1.200	1.202	1.193	1.197	1.197	112,031

← NewerPage 20 of 21 · 1,240 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.