Shares Magazine
€1.65+0.00 (+0.00%)02 May 2025, 16:27
Glenveagh Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | €1.64 | €1.65 | €1.64 | €1.65 | 84,422 |
| May 1, 2025 | €1.68 | €1.68 | €1.68 | €1.65 | 339 |
| Apr 30, 2025 | €1.64 | €1.65 | €1.64 | €1.65 | 51,294 |
| Apr 29, 2025 | €1.64 | €1.64 | €1.63 | €1.65 | 3,041 |
| Apr 28, 2025 | €1.65 | €1.68 | €1.63 | €1.65 | 60,967 |
| Apr 25, 2025 | €1.64 | €1.65 | €1.64 | €1.65 | 10,044 |
| Apr 24, 2025 | €1.61 | €1.63 | €1.61 | €1.62 | 35,159 |
| Apr 23, 2025 | €1.60 | €1.63 | €1.60 | €1.62 | 3,385,747 |
| Apr 22, 2025 | €1.59 | €1.60 | €1.56 | €1.59 | 252,753 |
| Apr 17, 2025 | €1.52 | €1.55 | €1.52 | €1.55 | 59,181 |
| Apr 16, 2025 | €1.51 | €1.52 | €1.51 | €1.51 | 8,391 |
| Apr 15, 2025 | €1.50 | €1.59 | €1.50 | €1.59 | 183,377 |
| Apr 14, 2025 | €1.46 | €1.49 | €1.45 | €1.42 | 17,118 |
| Apr 11, 2025 | €1.40 | €1.43 | €1.39 | €1.43 | 28,871 |
| Apr 10, 2025 | €1.45 | €1.45 | €1.45 | €1.50 | 3,184 |
| Apr 9, 2025 | €1.40 | €1.45 | €1.38 | €1.35 | 19,584 |
| Apr 8, 2025 | €1.45 | €1.47 | €1.45 | €1.50 | 301,473 |
| Apr 7, 2025 | €1.44 | €1.45 | €1.40 | €1.50 | 13,376 |
| Apr 4, 2025 | €1.45 | €1.51 | €1.44 | €1.52 | 144,677 |
| Apr 3, 2025 | €1.51 | €1.53 | €1.46 | €1.53 | 116,123 |
| Apr 2, 2025 | €1.53 | €1.53 | €1.51 | €1.53 | 65,837 |
| Apr 1, 2025 | €1.51 | €1.56 | €1.51 | €1.53 | 61,592 |
| Mar 31, 2025 | €1.56 | €1.56 | €1.50 | €1.53 | 31,755 |
| Mar 28, 2025 | €1.52 | €1.54 | €1.51 | €1.53 | 22,319 |
| Mar 27, 2025 | €1.54 | €1.54 | €1.52 | €1.53 | 14,324 |
| Mar 26, 2025 | €1.58 | €1.58 | €1.57 | €1.53 | 4,891 |
| Mar 25, 2025 | €1.57 | €1.58 | €1.56 | €1.53 | 29,633 |
| Mar 24, 2025 | €1.56 | €1.57 | €1.55 | €1.53 | 19,919 |
| Mar 21, 2025 | €1.55 | €1.55 | €1.55 | €1.53 | 189,964 |
| Mar 20, 2025 | €1.46 | €1.62 | €1.46 | €1.53 | 13,624 |
| Mar 19, 2025 | €1.62 | €1.62 | €1.56 | €1.53 | 391,344 |
| Mar 18, 2025 | €1.50 | €1.57 | €1.50 | €1.56 | 180,491 |
| Mar 17, 2025 | €1.51 | €1.53 | €1.51 | €1.53 | 28,621 |
| Mar 14, 2025 | €1.50 | €1.51 | €1.49 | €1.48 | 20,690 |
| Mar 13, 2025 | €1.52 | €1.52 | €1.45 | €1.49 | 285,189 |
| Mar 12, 2025 | €1.48 | €1.50 | €1.48 | €1.53 | 483,886 |
| Mar 11, 2025 | €1.50 | €1.50 | €1.48 | €1.53 | 18,551 |
| Mar 10, 2025 | €1.50 | €1.51 | €1.50 | €1.55 | 22,137 |
| Mar 7, 2025 | €1.49 | €1.50 | €1.49 | €1.53 | 2,352 |
| Mar 6, 2025 | €1.46 | €1.46 | €1.46 | €1.53 | 600 |
| Mar 5, 2025 | €1.46 | €1.46 | €1.46 | €1.53 | 36,743 |
| Mar 4, 2025 | €1.48 | €1.48 | €1.45 | €1.53 | 56,247 |
| Mar 3, 2025 | €1.50 | €1.65 | €1.49 | €1.53 | 47,860 |
| Feb 28, 2025 | €1.45 | €1.50 | €1.44 | €1.55 | 577,772 |
| Feb 27, 2025 | €1.50 | €1.52 | €1.49 | €1.49 | 57,546 |
| Feb 26, 2025 | €1.52 | €1.54 | €1.50 | €1.58 | 28,001 |
| Feb 25, 2025 | €1.50 | €1.51 | €1.50 | €1.58 | 37,442 |
| Feb 24, 2025 | €1.51 | €1.65 | €1.51 | €1.58 | 10,191 |
| Feb 21, 2025 | €1.54 | €1.65 | €1.54 | €1.58 | 2,785 |
| Feb 20, 2025 | €1.57 | €1.68 | €1.57 | €1.61 | 103,867 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.