Advertisement
Advertisement
U.S. markets open in 4 hours 38 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.98400.98400.98400.98400.98401,284
Feb 03, 20230.95001.00400.94360.98500.9850436,065
Feb 02, 20230.98200.98200.96640.97450.9745228,260
Feb 01, 20230.94000.95500.94000.94500.9450133,976
Jan 31, 20230.94200.95500.93500.94500.9450143,400
Jan 30, 20230.95200.96400.95200.94500.945085,319
Jan 27, 20230.94900.96200.94900.94500.9450419,105
Jan 26, 20230.94900.95710.94900.94500.9450202,982
Jan 25, 20230.94900.95000.93800.92300.9230200,437
Jan 24, 20230.94100.94200.92900.92250.9225156,577
Jan 23, 20230.94900.94900.92800.92250.9225367,239
Jan 20, 20230.93900.98250.93900.93650.9365341,717
Jan 19, 20230.96000.97510.96000.97100.9710172,329
Jan 18, 20230.90500.96300.90500.94500.945095,704
Jan 17, 20230.93200.93540.89000.91500.915030,866
Jan 16, 20230.91600.93000.91400.91500.915023,588
Jan 13, 20230.90000.92000.90000.90500.9050268,062
Jan 12, 20230.89500.90100.89200.87500.8750603,613
Jan 11, 20230.90000.90000.88000.87500.8750103,436
Jan 10, 20230.90000.90000.87000.88500.8850217,574
Jan 09, 20230.87100.89100.87100.88550.885591,647
Jan 06, 20230.86600.87500.85100.85500.8550219,378
Jan 05, 20230.84000.85500.81000.84500.84501,163,491
Jan 04, 20230.88300.90700.87000.88000.8800338,426
Jan 03, 20230.86100.86600.86000.87000.870084,432
Dec 30, 20220.84300.85400.84190.87000.870084,825
Dec 29, 20220.85800.85800.85000.87000.870022,894
Dec 28, 20220.85500.85700.85100.87000.8700148,910
Dec 23, 20220.86000.86200.85440.88550.885535,260
Dec 22, 20220.86500.86700.85080.87000.8700159,967
Dec 21, 20220.84400.87000.84400.88250.8825147,707
Dec 20, 20220.84500.85000.83700.87000.870044,246
Dec 19, 20220.85000.85100.84400.88300.883055,226
Dec 16, 20220.85000.87600.84650.84850.8485106,851
Dec 15, 20220.86700.88400.86700.87200.872080,085
Dec 14, 20220.88000.88000.86500.86600.866052,083
Dec 13, 20220.88100.90700.86800.88600.886091,661
Dec 12, 20220.87500.88300.86600.88500.8850234,203
Dec 09, 20220.87400.88300.87400.88100.8810104,173
Dec 08, 20220.88000.89900.86120.87400.874067,116
Dec 07, 20220.88000.88400.88000.88300.883036,744
Dec 06, 20220.96000.96000.88100.88500.885068,089
Dec 05, 20220.89000.90000.88700.89500.895087,133
Dec 02, 20220.90700.91300.90210.93000.930049,166
Dec 01, 20220.93000.93000.91500.94700.9470135,223
Nov 30, 20220.93200.93500.91900.92600.926067,755
Nov 29, 20220.93000.93000.91930.92700.927038,601
Nov 28, 20220.93800.93990.91890.92200.922036,125
Nov 25, 20220.93000.93500.92600.93500.935022,136
Nov 24, 20220.93200.93200.92600.93000.930019,410
Nov 23, 20220.93000.93290.92320.93000.930028,977
Nov 22, 20220.92800.93700.92730.93500.935088,069
Nov 21, 20220.93800.93800.92500.92800.928020,686
Nov 18, 20220.93800.94900.92800.94000.940038,278
Nov 17, 20220.93550.93550.91700.93800.938072,352
Nov 16, 20220.94200.94570.92900.94300.9430220,898
Nov 15, 20220.95000.97400.95000.97900.979088,079
Nov 14, 20220.98000.98000.95690.97900.9790144,992
Nov 11, 20220.98850.98850.98490.98900.9890328,803
Nov 10, 20220.95400.99900.95400.99000.9900108,582
Nov 09, 20220.96400.96600.95790.98300.983050,716
Nov 08, 20220.95900.96900.95900.98100.981063,144
Nov 07, 20220.98600.99210.97000.98300.9830428,070
Nov 04, 20220.98300.99520.98300.99100.9910110,787
Nov 03, 20220.97300.97500.96920.98600.986043,288
Nov 02, 20220.99200.99700.98100.99000.990090,169
Nov 01, 20220.99181.01600.98500.99000.9900386,393
Oct 31, 20220.99401.00000.98500.99000.9900142,940
Oct 28, 20220.96900.98700.96900.96950.969535,531
Oct 27, 20220.96100.98800.96100.96500.9650105,733
Oct 26, 20220.97000.97000.96060.95100.9510158,601
Oct 25, 20220.95200.96900.94080.95550.955591,584
Oct 24, 20220.92700.95300.91900.95000.9500290,230
Oct 21, 20220.93500.94200.92600.94200.9420234,498
Oct 20, 20220.95900.96140.93670.95000.9500128,621
Oct 19, 20220.97700.98380.95500.95000.9500427,884
Oct 18, 20220.92000.94200.92000.91700.9170283,462
Oct 17, 20220.91800.93600.90130.91100.9110104,396
Oct 14, 20220.85000.89300.85000.88000.880089,946
Oct 13, 20220.86000.88000.85100.87000.8700229,582
Oct 12, 20220.85700.86870.85400.87000.8700216,935
Oct 11, 20220.86200.87700.84100.87000.8700419,368
Oct 10, 20220.83800.84800.83550.87000.8700238,238
Oct 07, 20220.88200.89000.86300.88050.8805238,637
Oct 06, 20220.90000.90500.89300.92300.9230227,241
Oct 05, 20220.90200.91200.88500.91500.9150382,630
Oct 04, 20220.91500.92000.90260.92650.9265273,649
Oct 03, 20220.90600.91800.90230.91100.9110280,331
Sep 30, 20220.89400.90600.89100.91100.9110205,023
Sep 29, 20220.93400.93400.87800.91100.9110130,365
Sep 28, 20220.95170.95170.92240.95000.9500789,344
Sep 27, 20220.94600.98290.94000.95000.9500611,313
Sep 26, 20220.95100.98500.95100.97920.9792232,054
Sep 23, 20220.97301.00590.95100.98600.9860131,653
Sep 22, 20221.00201.00600.99401.01001.0100466,829
Sep 21, 20220.99501.02000.99501.00501.0050154,395
Sep 20, 20221.00001.03830.96201.01001.0100143,970
Sep 16, 20221.01001.02000.99901.04001.04001,918,022
Sep 15, 20221.02201.04401.02001.05001.050082,806
Sep 14, 20221.05601.05601.02001.05001.0500265,685
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement