Canada markets closed

Glenveagh Properties PLC (GLV.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
1.2500+0.0050 (+0.40%)
At close: 06:09PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.27001.27061.26551.25001.250048,991
Apr 25, 20241.26001.26811.25991.24501.2450308,674
Apr 24, 20241.27001.27951.26001.25001.2500187,747
Apr 23, 20241.27001.27801.26761.25001.250043,713
Apr 22, 20241.28801.28861.26401.26501.2650206,174
Apr 19, 20241.27001.27041.26601.26501.2650215,445
Apr 18, 20241.27731.27771.26001.26501.265056,547
Apr 17, 20241.27201.27551.27201.26501.26507,941
Apr 16, 20241.26801.27431.26401.26501.265067,434
Apr 15, 20241.28601.29401.28401.27501.275071,241
Apr 12, 20241.30001.30201.27001.27501.275050,589
Apr 11, 20241.28001.29001.27001.26501.2650223,744
Apr 10, 20241.27401.27951.27041.25001.250071,924
Apr 09, 20241.24401.24401.24191.25001.250031,217
Apr 08, 20241.24801.25031.24201.25501.255070,923
Apr 05, 20241.25001.25171.25001.25001.250043,751
Apr 04, 20241.24701.25711.24401.25001.250045,378
Apr 03, 20241.23601.23601.23601.25001.250041,091
Apr 02, 20241.24801.24801.23001.25001.2500636,537
Mar 28, 20241.24201.25541.24201.25501.255061,278
Mar 27, 20241.26601.26601.26191.25501.255068,426
Mar 26, 20241.25001.26661.23001.25501.255063,892
Mar 25, 20241.28941.28941.24711.25001.250057,999
Mar 22, 20241.26891.26891.26711.26001.260012,926
Mar 21, 20241.22201.26581.22201.25001.250067,678
Mar 20, 20241.24401.25271.24401.25001.250078,949
Mar 19, 20241.25001.25201.24601.25001.2500170,522
Mar 18, 20241.26561.27101.26561.25001.250014,657
Mar 15, 20241.24001.26201.23941.22501.2250103,095
Mar 14, 20241.26801.26801.24401.25001.250050,314
Mar 13, 20241.26891.27201.26671.25001.250044,213
Mar 12, 20241.26001.27601.26001.23501.235092,268
Mar 11, 20241.26401.27001.26201.24001.2400100,342
Mar 08, 20241.25001.26801.25001.25001.2500143,991
Mar 07, 20241.26201.26881.21161.25001.2500102,021
Mar 06, 20241.25001.26201.23001.23501.235028,325
Mar 05, 20241.21001.23201.20211.20001.200067,159
Mar 04, 20241.20001.20001.18391.17001.17006,586
Mar 01, 20241.16401.18021.15201.17001.17006,195,311
Feb 29, 20241.16001.17181.13821.19001.1900121,309
Feb 28, 20241.17071.17071.16261.20001.200034,684
Feb 27, 20241.27001.27001.15001.15001.1500285,663
Feb 26, 20241.19201.20001.18671.20001.200017,931
Feb 23, 20241.19601.20601.18801.20001.200031,579
Feb 22, 20241.20001.20191.19531.20001.200035,652
Feb 21, 20241.16001.20671.16001.20001.200022,235
Feb 20, 20241.19981.20391.19941.20001.200017,658
Feb 19, 20241.19001.19571.18781.20001.200057,556
Feb 16, 20241.21001.21801.21001.24501.245053,616
Feb 15, 20241.23601.24801.22991.24501.245015,751
Feb 14, 20241.24001.24701.23421.24501.245024,593
Feb 13, 20241.26401.26401.24201.24501.245051,155
Feb 12, 20241.26201.26201.23071.24501.245034,937
Feb 09, 20241.23001.23501.23001.22001.220084,210
Feb 08, 20241.20001.22531.17001.21501.215034,471
Feb 07, 20241.20001.20021.19471.19501.1950180,450
Feb 06, 20241.19001.19731.18001.18501.185084,579
Feb 05, 20241.21051.21601.20541.22501.225025,620
Feb 02, 20241.19001.20811.19001.22501.22505,739,020
Feb 01, 20241.19601.22381.19601.22501.225037,716
Jan 31, 20241.23001.25001.21001.23501.2350114,475
Jan 30, 20241.24601.24601.24401.24501.245013,138
Jan 29, 20241.26001.26001.24151.23501.235091,800
Jan 26, 20241.25601.26401.24931.22501.225029,020
Jan 25, 20241.24401.26401.23401.24501.245030,399
Jan 24, 20241.28001.28001.22401.24501.245034,433
Jan 23, 20241.25001.26001.23401.24501.245065,676
Jan 22, 20241.24061.24401.22991.21501.2150210,429
Jan 19, 20241.23001.23001.21401.21501.215051,428
Jan 18, 20241.18001.21801.18001.20501.205033,393
Jan 17, 20241.20201.21001.19601.20501.205053,708
Jan 16, 20241.19001.22401.19001.20501.2050149,360
Jan 15, 20241.16001.19401.16001.16001.160039,016
Jan 12, 20241.19001.20801.19001.20501.205083,933
Jan 11, 20241.25001.25001.19801.22501.2250315,426
Jan 10, 20241.21001.25441.20851.23001.2300238,982
Jan 09, 20241.23001.24401.23001.23501.235048,121
Jan 08, 20241.21001.25881.21001.23501.2350127,437
Jan 05, 20241.21001.24201.21001.23001.230061,219
Jan 04, 20241.23001.23801.21801.23001.230057,022
Jan 03, 20241.22001.23001.21601.20501.205078,766
Jan 02, 20241.23001.23401.22001.21001.2100139,781
Dec 29, 20231.22001.22801.21581.21001.210015,155
Dec 28, 20231.21101.22941.19601.20001.200037,735
Dec 27, 20231.19601.22941.19601.20001.200037,616
Dec 22, 20231.19001.23001.16001.19501.195030,119
Dec 21, 20231.20601.21001.19601.18501.185027,888
Dec 20, 20231.19001.20801.18801.18501.1850115,864
Dec 19, 20231.19001.19401.18201.17501.175079,216
Dec 18, 20231.17201.18001.16201.15501.155028,934
Dec 15, 20231.13001.19001.12001.15501.1550221,204
Dec 14, 20231.18201.18801.16611.16001.1600277,252
Dec 13, 20231.14401.15801.13201.16001.1600289,140
Dec 12, 20231.12001.18901.12001.16001.160098,568
Dec 11, 20231.15801.16401.15601.14001.140035,051
Dec 08, 20231.16001.16601.14201.13001.1300355,322
Dec 07, 20231.13001.14001.12201.13001.1300228,603
Dec 06, 20231.12601.12991.11441.10501.105074,175
Dec 05, 20231.10001.11001.08381.10501.1050105,505
Dec 04, 20231.08001.08221.07401.06501.0650132,043
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...