1. Share Prices

  2. Glenveagh Properties PLC (GLV)

€1.57-0.01 (-0.63%)27 Nov 2024, 14:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Glenveagh Properties PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024€1.54€1.54€1.54€1.534,368
Nov 21, 2024€1.56€1.57€1.53€1.5323,299
Nov 20, 2024€1.52€1.56€1.52€1.5324,936
Nov 19, 2024€1.52€1.57€1.52€1.5634,740
Nov 15, 2024€1.61€1.61€1.59€1.56497
Nov 14, 2024€1.59€1.59€1.59€1.586,481
Nov 13, 2024€1.57€1.60€1.55€1.56251,443
Nov 12, 2024€1.58€1.58€1.58€1.591
Nov 11, 2024€1.61€1.63€1.60€1.589,950
Nov 8, 2024€1.63€1.63€1.61€1.6015,982
Nov 7, 2024€1.63€1.64€1.62€1.6345,736
Nov 6, 2024€1.64€1.64€1.62€1.607,768
Nov 5, 2024€1.62€1.63€1.62€1.608,000
Nov 1, 2024€1.58€1.58€1.58€1.5710,468
Oct 31, 2024€1.57€1.60€1.57€1.58138,384
Oct 30, 2024€1.59€1.60€1.58€1.6349,690
Oct 29, 2024€1.60€1.60€1.60€1.639,345
Oct 25, 2024€1.63€1.63€1.59€1.6325,624
Oct 24, 2024€1.59€1.59€1.59€1.636,024
Oct 22, 2024€1.59€1.62€1.58€1.63512
Oct 21, 2024€1.63€1.63€1.60€1.6322,794
Oct 18, 2024€1.68€1.68€1.63€1.6194,073
Oct 17, 2024€1.63€1.64€1.61€1.61120,206
Oct 16, 2024€1.65€1.63€1.62€1.655,389
Oct 15, 2024€1.61€1.61€1.61€1.591,500
Oct 11, 2024€1.61€1.62€1.59€1.5941,481
Oct 10, 2024€1.65€1.65€1.60€1.592,056
Oct 7, 2024€1.62€1.62€1.60€1.593,427
Oct 3, 2024€1.59€1.59€1.59€1.612,000
Oct 2, 2024€1.55€1.59€1.54€1.6011,793
Oct 1, 2024€1.58€1.58€1.53€1.584,227
Sep 30, 2024€1.59€1.59€1.59€1.58500
Sep 27, 2024€1.49€1.62€1.49€1.58218,230
Sep 26, 2024€1.54€1.55€1.54€1.5436
Sep 25, 2024€1.54€1.54€1.54€1.5464
Sep 24, 2024€1.56€1.56€1.56€1.541,000
Sep 23, 2024€1.54€1.54€1.54€1.568,768
Sep 20, 2024€1.58€1.58€1.54€1.564,229
Sep 19, 2024€1.56€1.57€1.56€1.5414,484
Sep 18, 2024€1.53€1.55€1.53€1.547,554
Sep 17, 2024€1.53€1.53€1.49€1.5218,719
Sep 12, 2024€1.46€1.48€1.46€1.483,332
Sep 11, 2024€1.50€1.53€1.47€1.4957
Sep 9, 2024€1.45€1.45€1.43€1.4811,163
Sep 6, 2024€1.46€1.50€1.46€1.5178,963
Sep 5, 2024€1.45€1.53€1.42€1.5325,521
Sep 3, 2024€1.43€1.43€1.43€1.451,339
Sep 2, 2024€1.44€1.44€1.44€1.45806
Aug 30, 2024€1.45€1.46€1.44€1.45552,947
Aug 29, 2024€1.42€1.42€1.42€1.469,733
12345
Showing 1 to 50 of 228

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC507.0015.10
Ithaca Energy PLC120.205.62
Airtel Africa PLC105.005.16
Hunting PLC304.004.11
Pennon Group PLC602.003.79
Close Brothers Group PLC213.803.59
Risers/fallers data from previous trading day. Today's data available from 8:15am.