Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 38 minutes

S&P Futures
4,118.50
-29.25(-0.71%)
Dow Futures
33,766.00
-196.00(-0.58%)
Nasdaq Futures
12,514.75
-109.25(-0.87%)
Russell 2000 Futures
1,977.40
-16.10(-0.81%)
Crude Oil
73.49
+0.10(+0.14%)
Gold
1,886.70
+10.10(+0.54%)

Advertisement

Glenveagh Properties PLC (GLV.L)

LSE - LSE Delayed Price. Currency in EUR

0.9840

-0.0010

(-0.10%)

As of 09:02AM GMT. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	0.9840	0.9840	0.9840	0.9840	0.9840	1,284
Feb 03, 2023	0.9500	1.0040	0.9436	0.9850	0.9850	436,065
Feb 02, 2023	0.9820	0.9820	0.9664	0.9745	0.9745	228,260
Feb 01, 2023	0.9400	0.9550	0.9400	0.9450	0.9450	133,976
Jan 31, 2023	0.9420	0.9550	0.9350	0.9450	0.9450	143,400
Jan 30, 2023	0.9520	0.9640	0.9520	0.9450	0.9450	85,319
Jan 27, 2023	0.9490	0.9620	0.9490	0.9450	0.9450	419,105
Jan 26, 2023	0.9490	0.9571	0.9490	0.9450	0.9450	202,982
Jan 25, 2023	0.9490	0.9500	0.9380	0.9230	0.9230	200,437
Jan 24, 2023	0.9410	0.9420	0.9290	0.9225	0.9225	156,577
Jan 23, 2023	0.9490	0.9490	0.9280	0.9225	0.9225	367,239
Jan 20, 2023	0.9390	0.9825	0.9390	0.9365	0.9365	341,717
Jan 19, 2023	0.9600	0.9751	0.9600	0.9710	0.9710	172,329
Jan 18, 2023	0.9050	0.9630	0.9050	0.9450	0.9450	95,704
Jan 17, 2023	0.9320	0.9354	0.8900	0.9150	0.9150	30,866
Jan 16, 2023	0.9160	0.9300	0.9140	0.9150	0.9150	23,588
Jan 13, 2023	0.9000	0.9200	0.9000	0.9050	0.9050	268,062
Jan 12, 2023	0.8950	0.9010	0.8920	0.8750	0.8750	603,613
Jan 11, 2023	0.9000	0.9000	0.8800	0.8750	0.8750	103,436
Jan 10, 2023	0.9000	0.9000	0.8700	0.8850	0.8850	217,574
Jan 09, 2023	0.8710	0.8910	0.8710	0.8855	0.8855	91,647
Jan 06, 2023	0.8660	0.8750	0.8510	0.8550	0.8550	219,378
Jan 05, 2023	0.8400	0.8550	0.8100	0.8450	0.8450	1,163,491
Jan 04, 2023	0.8830	0.9070	0.8700	0.8800	0.8800	338,426
Jan 03, 2023	0.8610	0.8660	0.8600	0.8700	0.8700	84,432
Dec 30, 2022	0.8430	0.8540	0.8419	0.8700	0.8700	84,825
Dec 29, 2022	0.8580	0.8580	0.8500	0.8700	0.8700	22,894
Dec 28, 2022	0.8550	0.8570	0.8510	0.8700	0.8700	148,910
Dec 23, 2022	0.8600	0.8620	0.8544	0.8855	0.8855	35,260
Dec 22, 2022	0.8650	0.8670	0.8508	0.8700	0.8700	159,967
Dec 21, 2022	0.8440	0.8700	0.8440	0.8825	0.8825	147,707
Dec 20, 2022	0.8450	0.8500	0.8370	0.8700	0.8700	44,246
Dec 19, 2022	0.8500	0.8510	0.8440	0.8830	0.8830	55,226
Dec 16, 2022	0.8500	0.8760	0.8465	0.8485	0.8485	106,851
Dec 15, 2022	0.8670	0.8840	0.8670	0.8720	0.8720	80,085
Dec 14, 2022	0.8800	0.8800	0.8650	0.8660	0.8660	52,083
Dec 13, 2022	0.8810	0.9070	0.8680	0.8860	0.8860	91,661
Dec 12, 2022	0.8750	0.8830	0.8660	0.8850	0.8850	234,203
Dec 09, 2022	0.8740	0.8830	0.8740	0.8810	0.8810	104,173
Dec 08, 2022	0.8800	0.8990	0.8612	0.8740	0.8740	67,116
Dec 07, 2022	0.8800	0.8840	0.8800	0.8830	0.8830	36,744
Dec 06, 2022	0.9600	0.9600	0.8810	0.8850	0.8850	68,089
Dec 05, 2022	0.8900	0.9000	0.8870	0.8950	0.8950	87,133
Dec 02, 2022	0.9070	0.9130	0.9021	0.9300	0.9300	49,166
Dec 01, 2022	0.9300	0.9300	0.9150	0.9470	0.9470	135,223
Nov 30, 2022	0.9320	0.9350	0.9190	0.9260	0.9260	67,755
Nov 29, 2022	0.9300	0.9300	0.9193	0.9270	0.9270	38,601
Nov 28, 2022	0.9380	0.9399	0.9189	0.9220	0.9220	36,125
Nov 25, 2022	0.9300	0.9350	0.9260	0.9350	0.9350	22,136
Nov 24, 2022	0.9320	0.9320	0.9260	0.9300	0.9300	19,410
Nov 23, 2022	0.9300	0.9329	0.9232	0.9300	0.9300	28,977
Nov 22, 2022	0.9280	0.9370	0.9273	0.9350	0.9350	88,069
Nov 21, 2022	0.9380	0.9380	0.9250	0.9280	0.9280	20,686
Nov 18, 2022	0.9380	0.9490	0.9280	0.9400	0.9400	38,278
Nov 17, 2022	0.9355	0.9355	0.9170	0.9380	0.9380	72,352
Nov 16, 2022	0.9420	0.9457	0.9290	0.9430	0.9430	220,898
Nov 15, 2022	0.9500	0.9740	0.9500	0.9790	0.9790	88,079
Nov 14, 2022	0.9800	0.9800	0.9569	0.9790	0.9790	144,992
Nov 11, 2022	0.9885	0.9885	0.9849	0.9890	0.9890	328,803
Nov 10, 2022	0.9540	0.9990	0.9540	0.9900	0.9900	108,582
Nov 09, 2022	0.9640	0.9660	0.9579	0.9830	0.9830	50,716
Nov 08, 2022	0.9590	0.9690	0.9590	0.9810	0.9810	63,144
Nov 07, 2022	0.9860	0.9921	0.9700	0.9830	0.9830	428,070
Nov 04, 2022	0.9830	0.9952	0.9830	0.9910	0.9910	110,787
Nov 03, 2022	0.9730	0.9750	0.9692	0.9860	0.9860	43,288
Nov 02, 2022	0.9920	0.9970	0.9810	0.9900	0.9900	90,169
Nov 01, 2022	0.9918	1.0160	0.9850	0.9900	0.9900	386,393
Oct 31, 2022	0.9940	1.0000	0.9850	0.9900	0.9900	142,940
Oct 28, 2022	0.9690	0.9870	0.9690	0.9695	0.9695	35,531
Oct 27, 2022	0.9610	0.9880	0.9610	0.9650	0.9650	105,733
Oct 26, 2022	0.9700	0.9700	0.9606	0.9510	0.9510	158,601
Oct 25, 2022	0.9520	0.9690	0.9408	0.9555	0.9555	91,584
Oct 24, 2022	0.9270	0.9530	0.9190	0.9500	0.9500	290,230
Oct 21, 2022	0.9350	0.9420	0.9260	0.9420	0.9420	234,498
Oct 20, 2022	0.9590	0.9614	0.9367	0.9500	0.9500	128,621
Oct 19, 2022	0.9770	0.9838	0.9550	0.9500	0.9500	427,884
Oct 18, 2022	0.9200	0.9420	0.9200	0.9170	0.9170	283,462
Oct 17, 2022	0.9180	0.9360	0.9013	0.9110	0.9110	104,396
Oct 14, 2022	0.8500	0.8930	0.8500	0.8800	0.8800	89,946
Oct 13, 2022	0.8600	0.8800	0.8510	0.8700	0.8700	229,582
Oct 12, 2022	0.8570	0.8687	0.8540	0.8700	0.8700	216,935
Oct 11, 2022	0.8620	0.8770	0.8410	0.8700	0.8700	419,368
Oct 10, 2022	0.8380	0.8480	0.8355	0.8700	0.8700	238,238
Oct 07, 2022	0.8820	0.8900	0.8630	0.8805	0.8805	238,637
Oct 06, 2022	0.9000	0.9050	0.8930	0.9230	0.9230	227,241
Oct 05, 2022	0.9020	0.9120	0.8850	0.9150	0.9150	382,630
Oct 04, 2022	0.9150	0.9200	0.9026	0.9265	0.9265	273,649
Oct 03, 2022	0.9060	0.9180	0.9023	0.9110	0.9110	280,331
Sep 30, 2022	0.8940	0.9060	0.8910	0.9110	0.9110	205,023
Sep 29, 2022	0.9340	0.9340	0.8780	0.9110	0.9110	130,365
Sep 28, 2022	0.9517	0.9517	0.9224	0.9500	0.9500	789,344
Sep 27, 2022	0.9460	0.9829	0.9400	0.9500	0.9500	611,313
Sep 26, 2022	0.9510	0.9850	0.9510	0.9792	0.9792	232,054
Sep 23, 2022	0.9730	1.0059	0.9510	0.9860	0.9860	131,653
Sep 22, 2022	1.0020	1.0060	0.9940	1.0100	1.0100	466,829
Sep 21, 2022	0.9950	1.0200	0.9950	1.0050	1.0050	154,395
Sep 20, 2022	1.0000	1.0383	0.9620	1.0100	1.0100	143,970
Sep 16, 2022	1.0100	1.0200	0.9990	1.0400	1.0400	1,918,022
Sep 15, 2022	1.0220	1.0440	1.0200	1.0500	1.0500	82,806
Sep 14, 2022	1.0560	1.0560	1.0200	1.0500	1.0500	265,685
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,118.50-29.25(-0.71%)

Dow Futures33,766.00-196.00(-0.58%)

Nasdaq Futures12,514.75-109.25(-0.87%)

Russell 2000 Futures1,977.40-16.10(-0.81%)

Crude Oil73.49+0.10(+0.14%)

Gold1,886.70+10.10(+0.54%)

Glenveagh Properties PLC (GLV.L)

S&P Futures
4,118.50
-29.25(-0.71%)

Dow Futures
33,766.00
-196.00(-0.58%)

Nasdaq Futures
12,514.75
-109.25(-0.87%)

Russell 2000 Futures
1,977.40
-16.10(-0.81%)

Crude Oil
73.49
+0.10(+0.14%)

Gold
1,886.70
+10.10(+0.54%)