Canada markets closed

Glenveagh Properties PLC (GLV.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
0.9285-0.0005 (-0.05%)
At close: 06:17PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.93000.93500.92300.92850.9285157,411
May 26, 20220.95300.95300.91700.92900.9290144,193
May 25, 20220.90800.92830.90800.92900.92901,704,268
May 24, 20220.95000.95220.92700.94800.9480189,355
May 23, 20220.93900.96500.91640.94800.9480825,897
May 20, 20220.98800.98800.91000.94750.9475985,112
May 19, 20220.93000.94500.90800.90800.9080678,803
May 18, 20220.96000.96600.94600.97000.9700273,279
May 17, 20220.98000.99200.93100.97000.97001,577,736
May 16, 20220.99001.00800.97700.98000.9800569,327
May 13, 20220.97300.99700.97300.97000.9700104,986
May 12, 20220.94400.97200.93000.93000.9300298,603
May 11, 20220.96001.00800.95000.97000.97001,977,926
May 10, 20220.99801.00800.96400.97000.9700822,413
May 09, 20221.02001.04000.99701.03401.0340742,289
May 06, 20221.10201.10401.04001.04001.0400577,832
May 05, 20221.12601.17401.10001.14201.1420320,146
May 04, 20221.15001.15601.13201.14201.1420161,739
May 03, 20221.17001.17001.14201.14201.1420215,571
Apr 29, 20221.15601.16401.14601.14201.1420205,070
Apr 28, 20221.12801.16201.11571.14201.1420680,169
Apr 27, 20221.12201.12801.11401.14201.1420531,727
Apr 26, 20221.12401.14981.10201.10201.10201,660,317
Apr 25, 20221.15081.20521.14001.17801.1780263,039
Apr 22, 20221.16801.16841.16271.17801.1780445,932
Apr 21, 20221.17201.17421.16801.17801.1780285,061
Apr 20, 20221.17001.17021.16601.17801.1780440,218
Apr 19, 20221.16801.17011.16601.17801.1780367,811
Apr 14, 20221.18001.18001.16401.17801.17803,594,872
Apr 13, 20221.17201.18001.17001.17801.1780387,968
Apr 12, 20221.15801.19001.15801.16401.1640154,782
Apr 11, 20221.15801.16201.15641.17801.1780266,898
Apr 08, 20221.16001.16991.16001.17801.1780267,839
Apr 07, 20221.19001.19001.16801.17801.1780155,067
Apr 06, 20221.18001.19801.17601.17801.1780573,522
Apr 05, 20221.18401.18401.16001.18901.1890341,968
Apr 04, 20221.16801.18001.15001.17801.178099,496
Apr 01, 20221.18401.18401.14601.16401.1640125,018
Mar 31, 20221.19401.19401.17201.17601.1760143,519
Mar 30, 20221.22001.24201.20001.23401.2340319,671
Mar 29, 20221.24001.26001.18001.23401.234062,129
Mar 28, 20221.21601.24001.20801.22001.2200153,663
Mar 25, 20221.19001.22801.19001.22001.2200298,931
Mar 24, 20221.18001.20801.18001.22501.2250240,354
Mar 23, 20221.24401.26001.18181.22001.2200740,036
Mar 22, 20221.20601.23201.20001.20401.2040936,676
Mar 21, 20221.20001.20431.19601.20401.2040470,641
Mar 18, 20221.21001.21001.16801.20401.20404,425,410
Mar 17, 20221.21201.21201.19801.20401.2040433,301
Mar 16, 20221.20801.20801.20001.20401.20401,662,026
Mar 15, 20221.19001.20001.18401.20401.2040445,078
Mar 14, 20221.17401.20801.17401.20401.2040199,000
Mar 11, 20221.22201.23201.16401.20401.2040704,447
Mar 10, 20221.17001.23201.17001.21201.2120221,560
Mar 09, 20221.15801.21801.14401.20001.2000326,427
Mar 08, 20221.10001.15201.09801.13901.1390346,812
Mar 07, 20221.12801.14801.08401.11001.1100245,778
Mar 04, 20221.14001.14201.12401.15001.1500314,186
Mar 03, 20221.16401.20401.14801.17501.1750218,528
Mar 02, 20221.16401.19621.16401.19101.1910226,763
Mar 01, 20221.16401.21801.16201.18901.1890222,302
Feb 28, 20221.19001.22011.17181.18101.1810714,227
Feb 25, 20221.18001.18001.14801.17501.1750197,294
Feb 24, 20221.16201.16701.14601.13301.1330502,731
Feb 23, 20221.20601.20601.18201.19101.1910315,397
Feb 22, 20221.21201.21401.19801.19101.1910125,685
Feb 21, 20221.19001.20201.18941.21101.2110297,169
Feb 18, 20221.20601.26401.20001.21901.2190226,926
Feb 17, 20221.23201.23201.20581.23501.2350433,101
Feb 16, 20221.24601.25201.22801.23501.2350259,451
Feb 15, 20221.23801.24401.23001.23501.23501,992,284
Feb 14, 20221.22401.24431.22401.23501.2350110,630
Feb 11, 20221.21531.26401.21531.23501.235069,530
Feb 10, 20221.26401.28801.25901.24001.240075,940
Feb 09, 20221.25001.26401.25001.23501.2350146,402
Feb 08, 20221.22201.23601.21001.22601.2260118,546
Feb 07, 20221.24001.24401.23601.25101.2510105,914
Feb 04, 20221.24001.27001.23401.26701.2670242,053
Feb 03, 20221.25601.28601.25001.26901.2690109,529
Feb 02, 20221.26001.27201.24401.25401.2540325,194
Feb 01, 20221.24201.25201.23201.23101.23108,648,112
Jan 31, 20221.20711.23341.20711.21301.213065,062
Jan 28, 20221.18801.19401.17331.17901.179099,949
Jan 27, 20221.15201.16801.15001.16001.160056,282
Jan 26, 20221.17701.19001.17201.18101.181038,375
Jan 25, 20221.17601.18221.17001.18101.1810101,537
Jan 24, 20221.20001.21201.16001.18401.1840154,372
Jan 21, 20221.21401.22401.20601.23001.2300146,695
Jan 20, 20221.24401.24401.23001.24501.2450104,012
Jan 19, 20221.21401.26411.21001.24301.2430219,717
Jan 18, 20221.24201.25001.22001.21601.21601,343,827
Jan 17, 20221.23601.24941.21201.24201.2420118,553
Jan 14, 20221.20801.24801.20801.22401.2240113,919
Jan 13, 20221.24001.25001.23601.23301.2330365,152
Jan 12, 20221.23391.24001.23201.21501.215093,248
Jan 11, 20221.19801.23401.19801.21501.215050,144
Jan 10, 20221.20601.25601.20191.21501.2150103,675
Jan 07, 20221.24801.24801.20991.23101.2310127,890
Jan 06, 20221.21601.24001.20801.23101.23105,860,230
Jan 05, 20221.23601.23601.22991.24101.241024,028
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...