Shares Magazine
€1.53-0.01 (-0.33%)22 Nov 2024, 16:17
Glenveagh Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | €1.54 | €1.54 | €1.54 | €1.53 | 4,368 |
| Nov 21, 2024 | €1.56 | €1.57 | €1.53 | €1.53 | 23,299 |
| Nov 20, 2024 | €1.52 | €1.56 | €1.52 | €1.53 | 24,936 |
| Nov 19, 2024 | €1.52 | €1.57 | €1.52 | €1.56 | 34,740 |
| Nov 15, 2024 | €1.61 | €1.61 | €1.59 | €1.56 | 497 |
| Nov 14, 2024 | €1.59 | €1.59 | €1.59 | €1.58 | 6,481 |
| Nov 13, 2024 | €1.57 | €1.60 | €1.55 | €1.56 | 251,443 |
| Nov 12, 2024 | €1.58 | €1.58 | €1.58 | €1.59 | 1 |
| Nov 11, 2024 | €1.61 | €1.63 | €1.60 | €1.58 | 9,950 |
| Nov 8, 2024 | €1.63 | €1.63 | €1.61 | €1.60 | 15,982 |
| Nov 7, 2024 | €1.63 | €1.64 | €1.62 | €1.63 | 45,736 |
| Nov 6, 2024 | €1.64 | €1.64 | €1.62 | €1.60 | 7,768 |
| Nov 5, 2024 | €1.62 | €1.63 | €1.62 | €1.60 | 8,000 |
| Nov 1, 2024 | €1.58 | €1.58 | €1.58 | €1.57 | 10,468 |
| Oct 31, 2024 | €1.57 | €1.60 | €1.57 | €1.58 | 138,384 |
| Oct 30, 2024 | €1.59 | €1.60 | €1.58 | €1.63 | 49,690 |
| Oct 29, 2024 | €1.60 | €1.60 | €1.60 | €1.63 | 9,345 |
| Oct 25, 2024 | €1.63 | €1.63 | €1.59 | €1.63 | 25,624 |
| Oct 24, 2024 | €1.59 | €1.59 | €1.59 | €1.63 | 6,024 |
| Oct 22, 2024 | €1.59 | €1.62 | €1.58 | €1.63 | 512 |
| Oct 21, 2024 | €1.63 | €1.63 | €1.60 | €1.63 | 22,794 |
| Oct 18, 2024 | €1.68 | €1.68 | €1.63 | €1.61 | 94,073 |
| Oct 17, 2024 | €1.63 | €1.64 | €1.61 | €1.61 | 120,206 |
| Oct 16, 2024 | €1.65 | €1.63 | €1.62 | €1.65 | 5,389 |
| Oct 15, 2024 | €1.61 | €1.61 | €1.61 | €1.59 | 1,500 |
| Oct 11, 2024 | €1.61 | €1.62 | €1.59 | €1.59 | 41,481 |
| Oct 10, 2024 | €1.65 | €1.65 | €1.60 | €1.59 | 2,056 |
| Oct 7, 2024 | €1.62 | €1.62 | €1.60 | €1.59 | 3,427 |
| Oct 3, 2024 | €1.59 | €1.59 | €1.59 | €1.61 | 2,000 |
| Oct 2, 2024 | €1.55 | €1.59 | €1.54 | €1.60 | 11,793 |
| Oct 1, 2024 | €1.58 | €1.58 | €1.53 | €1.58 | 4,227 |
| Sep 30, 2024 | €1.59 | €1.59 | €1.59 | €1.58 | 500 |
| Sep 27, 2024 | €1.49 | €1.62 | €1.49 | €1.58 | 218,230 |
| Sep 26, 2024 | €1.54 | €1.55 | €1.54 | €1.54 | 36 |
| Sep 25, 2024 | €1.54 | €1.54 | €1.54 | €1.54 | 64 |
| Sep 24, 2024 | €1.56 | €1.56 | €1.56 | €1.54 | 1,000 |
| Sep 23, 2024 | €1.54 | €1.54 | €1.54 | €1.56 | 8,768 |
| Sep 20, 2024 | €1.58 | €1.58 | €1.54 | €1.56 | 4,229 |
| Sep 19, 2024 | €1.56 | €1.57 | €1.56 | €1.54 | 14,484 |
| Sep 18, 2024 | €1.53 | €1.55 | €1.53 | €1.54 | 7,554 |
| Sep 17, 2024 | €1.53 | €1.53 | €1.49 | €1.52 | 18,719 |
| Sep 12, 2024 | €1.46 | €1.48 | €1.46 | €1.48 | 3,332 |
| Sep 11, 2024 | €1.50 | €1.53 | €1.47 | €1.49 | 57 |
| Sep 9, 2024 | €1.45 | €1.45 | €1.43 | €1.48 | 11,163 |
| Sep 6, 2024 | €1.46 | €1.50 | €1.46 | €1.51 | 78,963 |
| Sep 5, 2024 | €1.45 | €1.53 | €1.42 | €1.53 | 25,521 |
| Sep 3, 2024 | €1.43 | €1.43 | €1.43 | €1.45 | 1,339 |
| Sep 2, 2024 | €1.44 | €1.44 | €1.44 | €1.45 | 806 |
| Aug 30, 2024 | €1.45 | €1.46 | €1.44 | €1.45 | 552,947 |
| Aug 29, 2024 | €1.42 | €1.42 | €1.42 | €1.46 | 9,733 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.