Shares Magazine
€1.35+0.00 (+0.00%)26 Jul 2024, 08:31
Glenveagh Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 26, 2024 | €1.34 | €1.34 | €1.34 | €1.35 | 610 |
| Jul 25, 2024 | €1.33 | €1.36 | €1.33 | €1.35 | 3,572 |
| Jul 24, 2024 | €1.37 | €1.38 | €1.36 | €1.35 | 746 |
| Jul 22, 2024 | €1.37 | €1.39 | €1.37 | €1.33 | 4,341 |
| Jul 19, 2024 | €1.39 | €1.41 | €1.39 | €1.35 | 1,058 |
| Jul 17, 2024 | €1.35 | €1.35 | €1.35 | €1.35 | 380 |
| Jul 16, 2024 | €1.33 | €1.36 | €1.33 | €1.35 | 20,416 |
| Jul 15, 2024 | €1.35 | €1.35 | €1.34 | €1.35 | 7,604 |
| Jul 12, 2024 | €1.35 | €1.37 | €1.32 | €1.36 | 82,559 |
| Jul 11, 2024 | €1.35 | €1.35 | €1.35 | €1.32 | 366 |
| Jul 10, 2024 | €1.33 | €1.34 | €1.33 | €1.32 | 6,556 |
| Jul 9, 2024 | €1.31 | €1.31 | €1.31 | €1.28 | 154 |
| Jul 8, 2024 | €1.30 | €1.30 | €1.30 | €1.28 | 20,000 |
| Jul 5, 2024 | €1.33 | €1.33 | €1.28 | €1.28 | 750 |
| Jul 4, 2024 | €1.32 | €1.32 | €1.28 | €1.28 | 1,579 |
| Jul 3, 2024 | €1.32 | €1.32 | €1.32 | €1.28 | 3,811 |
| Jul 2, 2024 | €1.24 | €1.27 | €1.24 | €1.26 | 23,545 |
| Jul 1, 2024 | €1.26 | €1.26 | €1.24 | €1.26 | 4,452 |
| Jun 28, 2024 | €1.28 | €1.36 | €1.27 | €1.30 | 32,066 |
| Jun 26, 2024 | €1.31 | €1.31 | €1.30 | €1.32 | 1,378 |
| Jun 24, 2024 | €1.29 | €1.36 | €1.29 | €1.32 | 19,500 |
| Jun 21, 2024 | €1.32 | €1.32 | €1.31 | €1.33 | 3,819 |
| Jun 20, 2024 | €1.33 | €1.33 | €1.33 | €1.33 | 3,418 |
| Jun 19, 2024 | €1.31 | €1.33 | €1.31 | €1.30 | 3,133 |
| Jun 18, 2024 | €1.33 | €1.33 | €1.31 | €1.30 | 3,771 |
| Jun 17, 2024 | €1.29 | €1.30 | €1.29 | €1.29 | 7,186 |
| Jun 14, 2024 | €1.32 | €1.32 | €1.29 | €1.33 | 28,497 |
| Jun 13, 2024 | €1.33 | €1.34 | €1.33 | €1.36 | 4,543 |
| Jun 12, 2024 | €1.33 | €1.34 | €1.33 | €1.38 | 950 |
| Jun 11, 2024 | €1.34 | €1.42 | €1.33 | €1.38 | 53,092 |
| Jun 7, 2024 | €1.42 | €1.42 | €1.39 | €1.38 | 39,327 |
| Jun 5, 2024 | €1.39 | €1.39 | €1.39 | €1.38 | 4,866 |
| Jun 4, 2024 | €1.38 | €1.39 | €1.38 | €1.38 | 3,567 |
| Jun 3, 2024 | €1.39 | €1.39 | €1.39 | €1.38 | 382 |
| May 28, 2024 | €1.40 | €1.40 | €1.40 | €1.38 | 8,034 |
| May 24, 2024 | €1.35 | €1.35 | €1.35 | €1.38 | 5,133 |
| May 23, 2024 | €1.34 | €1.34 | €1.34 | €1.38 | 508 |
| May 22, 2024 | €1.35 | €1.35 | €1.35 | €1.37 | 32,400 |
| May 21, 2024 | €1.38 | €1.38 | €1.37 | €1.38 | 59,257 |
| May 20, 2024 | €1.43 | €1.43 | €1.39 | €1.39 | 22,619 |
| May 17, 2024 | €1.37 | €1.40 | €1.36 | €1.39 | 21,538 |
| May 16, 2024 | €1.33 | €1.37 | €1.30 | €1.32 | 16,486,185 |
| May 15, 2024 | €1.27 | €1.30 | €1.27 | €1.29 | 506,286 |
| May 14, 2024 | €1.30 | €1.30 | €1.30 | €1.29 | 11,073 |
| May 13, 2024 | €1.29 | €1.33 | €1.29 | €1.29 | 14,889 |
| May 10, 2024 | €1.31 | €1.32 | €1.29 | €1.28 | 14,186 |
| May 9, 2024 | €1.31 | €1.31 | €1.31 | €1.27 | 75 |
| May 8, 2024 | €1.32 | €1.32 | €1.31 | €1.28 | 1,132 |
| May 7, 2024 | €1.31 | €1.31 | €1.31 | €1.27 | 6,221 |
| May 3, 2024 | €1.31 | €1.31 | €1.31 | €1.28 | 8,606 |
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 |
|---|---|---|
| Drax Group PLC | 645.50 | 13.95 |
| Babcock International Group PLC | 530.00 | 8.65 |
| Natwest Group PLC | 361.90 | 7.04 |
| Jupiter Fund Management PLC | 88.10 | 6.79 |
| Marshalls PLC | 358.50 | 6.54 |
| Cmc Markets PLC | 321.00 | 6.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 61.30 | -3.46 |
| Discoverie Group PLC | 707.00 | -3.02 |
| Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
| Spirent Communications PLC | 173.90 | -1.75 |
| Segro PLC | 892.00 | -1.68 |
| Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.