Shares Magazine
€1.27+0.02 (+1.60%)29 Apr 2024, 09:49
Glenveagh Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | €1.27 | €1.27 | €1.27 | €1.25 | 48,991 |
| Apr 25, 2024 | €1.26 | €1.27 | €1.26 | €1.25 | 308,674 |
| Apr 24, 2024 | €1.27 | €1.28 | €1.26 | €1.25 | 187,747 |
| Apr 23, 2024 | €1.27 | €1.28 | €1.27 | €1.25 | 43,713 |
| Apr 22, 2024 | €1.29 | €1.29 | €1.26 | €1.26 | 206,174 |
| Apr 19, 2024 | €1.27 | €1.27 | €1.27 | €1.26 | 215,445 |
| Apr 18, 2024 | €1.28 | €1.28 | €1.26 | €1.26 | 56,547 |
| Apr 17, 2024 | €1.27 | €1.28 | €1.27 | €1.26 | 7,941 |
| Apr 16, 2024 | €1.27 | €1.27 | €1.26 | €1.26 | 67,434 |
| Apr 15, 2024 | €1.29 | €1.29 | €1.28 | €1.27 | 71,241 |
| Apr 12, 2024 | €1.30 | €1.30 | €1.27 | €1.27 | 50,589 |
| Apr 11, 2024 | €1.28 | €1.29 | €1.27 | €1.26 | 223,744 |
| Apr 10, 2024 | €1.27 | €1.28 | €1.27 | €1.25 | 71,924 |
| Apr 9, 2024 | €1.24 | €1.24 | €1.24 | €1.25 | 31,217 |
| Apr 8, 2024 | €1.25 | €1.25 | €1.24 | €1.25 | 70,923 |
| Apr 5, 2024 | €1.25 | €1.25 | €1.25 | €1.25 | 43,751 |
| Apr 4, 2024 | €1.25 | €1.26 | €1.24 | €1.25 | 45,378 |
| Apr 3, 2024 | €1.24 | €1.24 | €1.24 | €1.25 | 41,091 |
| Apr 2, 2024 | €1.25 | €1.25 | €1.23 | €1.25 | 636,537 |
| Mar 28, 2024 | €1.24 | €1.26 | €1.24 | €1.25 | 61,278 |
| Mar 27, 2024 | €1.27 | €1.27 | €1.26 | €1.25 | 68,426 |
| Mar 26, 2024 | €1.25 | €1.27 | €1.23 | €1.25 | 63,892 |
| Mar 25, 2024 | €1.29 | €1.29 | €1.25 | €1.25 | 57,999 |
| Mar 22, 2024 | €1.27 | €1.27 | €1.27 | €1.26 | 12,926 |
| Mar 21, 2024 | €1.22 | €1.27 | €1.22 | €1.25 | 67,678 |
| Mar 20, 2024 | €1.24 | €1.25 | €1.24 | €1.25 | 78,949 |
| Mar 19, 2024 | €1.25 | €1.25 | €1.25 | €1.25 | 170,522 |
| Mar 18, 2024 | €1.27 | €1.27 | €1.27 | €1.25 | 14,657 |
| Mar 15, 2024 | €1.24 | €1.26 | €1.24 | €1.23 | 103,095 |
| Mar 14, 2024 | €1.27 | €1.27 | €1.24 | €1.25 | 50,314 |
| Mar 13, 2024 | €1.27 | €1.27 | €1.27 | €1.25 | 44,213 |
| Mar 12, 2024 | €1.26 | €1.28 | €1.26 | €1.24 | 92,268 |
| Mar 11, 2024 | €1.26 | €1.27 | €1.26 | €1.24 | 100,342 |
| Mar 8, 2024 | €1.25 | €1.27 | €1.25 | €1.25 | 143,991 |
| Mar 7, 2024 | €1.26 | €1.27 | €1.21 | €1.25 | 102,021 |
| Mar 6, 2024 | €1.25 | €1.26 | €1.23 | €1.24 | 28,325 |
| Mar 5, 2024 | €1.21 | €1.23 | €1.20 | €1.20 | 67,159 |
| Mar 4, 2024 | €1.20 | €1.20 | €1.18 | €1.17 | 6,586 |
| Mar 1, 2024 | €1.16 | €1.18 | €1.15 | €1.17 | 6,195,311 |
| Feb 29, 2024 | €1.16 | €1.17 | €1.14 | €1.19 | 121,309 |
| Feb 28, 2024 | €1.17 | €1.17 | €1.16 | €1.20 | 34,684 |
| Feb 27, 2024 | €1.27 | €1.27 | €1.15 | €1.15 | 285,663 |
| Feb 26, 2024 | €1.19 | €1.20 | €1.19 | €1.20 | 17,931 |
| Feb 23, 2024 | €1.20 | €1.21 | €1.19 | €1.20 | 31,579 |
| Feb 22, 2024 | €1.20 | €1.20 | €1.20 | €1.20 | 35,652 |
| Feb 21, 2024 | €1.16 | €1.21 | €1.16 | €1.20 | 22,235 |
| Feb 20, 2024 | €1.20 | €1.20 | €1.20 | €1.20 | 17,658 |
| Feb 19, 2024 | €1.19 | €1.20 | €1.19 | €1.20 | 57,556 |
| Feb 16, 2024 | €1.21 | €1.22 | €1.21 | €1.25 | 53,616 |
| Feb 15, 2024 | €1.24 | €1.25 | €1.23 | €1.25 | 15,751 |
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 |
|---|---|---|
| Future PLC | 645.50 | 5.99 |
| Jupiter Fund Management PLC | 79.11 | 3.68 |
| Foresight Group Holdings Limited | 454.00 | 3.18 |
| Bakkavor Group PLC | 118.50 | 3.04 |
| Tritax Eurobox PLC | 55.30 | 2.79 |
| Frasers Group PLC | 819.62 | 2.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 211.75 | -2.87 |
| Me Group International PLC | 158.60 | -2.58 |
| Trainline PLC | 301.80 | -1.95 |
| Coats Group PLC | 80.52 | -1.68 |
| Rolls-Royce Holdings PLC | 414.50 | -1.57 |
| Flutter Entertainment PLC | 14,745.00 | -1.27 |