Shares Magazine
€1.54+0.00 (+0.00%)28 Mar 2025, 14:37
Glenveagh Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | €1.59 | €1.68 | €1.54 | €1.61 | 5,497 |
| Feb 18, 2025 | €1.62 | €1.62 | €1.62 | €1.66 | 2,171 |
| Feb 17, 2025 | €1.64 | €1.65 | €1.63 | €1.66 | 26,972 |
| Feb 14, 2025 | €1.64 | €1.64 | €1.60 | €1.66 | 11,515 |
| Feb 13, 2025 | €1.63 | €1.63 | €1.63 | €1.66 | 3,675 |
| Feb 12, 2025 | €1.64 | €1.64 | €1.64 | €1.66 | 4,631 |
| Feb 11, 2025 | €1.64 | €1.65 | €1.64 | €1.66 | 14,585 |
| Feb 10, 2025 | €1.59 | €1.66 | €1.59 | €1.66 | 38,551 |
| Feb 7, 2025 | €1.66 | €1.69 | €1.66 | €1.66 | 2,815 |
| Feb 6, 2025 | €1.70 | €1.71 | €1.70 | €1.69 | 1,468 |
| Feb 5, 2025 | €1.72 | €1.72 | €1.72 | €1.69 | 2,700 |
| Feb 4, 2025 | €1.70 | €1.70 | €1.69 | €1.69 | 53,326 |
| Feb 3, 2025 | €1.70 | €1.70 | €1.70 | €1.67 | 18,475 |
| Jan 31, 2025 | €1.69 | €1.70 | €1.68 | €1.69 | 4,572 |
| Jan 30, 2025 | €1.64 | €1.67 | €1.64 | €1.66 | 4,133 |
| Jan 29, 2025 | €1.65 | €1.65 | €1.62 | €1.57 | 5,169 |
| Jan 28, 2025 | €1.64 | €1.65 | €1.63 | €1.57 | 16,408 |
| Jan 27, 2025 | €1.61 | €1.62 | €1.61 | €1.57 | 12,234 |
| Jan 24, 2025 | €1.61 | €1.65 | €1.61 | €1.57 | 24,208 |
| Jan 22, 2025 | €1.57 | €1.59 | €1.56 | €1.55 | 42,809 |
| Jan 21, 2025 | €1.57 | €1.57 | €1.57 | €1.55 | 906 |
| Jan 20, 2025 | €1.52 | €1.54 | €1.52 | €1.55 | 37,462 |
| Jan 17, 2025 | €1.52 | €1.53 | €1.50 | €1.54 | 37,315 |
| Jan 16, 2025 | €1.50 | €1.52 | €1.50 | €1.54 | 42,513 |
| Jan 15, 2025 | €1.48 | €1.51 | €1.48 | €1.54 | 281,935 |
| Jan 14, 2025 | €1.50 | €1.52 | €1.48 | €1.49 | 78,535 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.