Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Glenveagh Properties Historic Prices

 
     
Date Open High Low Close Volume
Aug 12, 2020 0.7348 0.7348 0.7348 0.725 1,000
Aug 11, 2020 0.722 0.722 0.722 0.736 64,114
Aug 10, 2020 0.722 0.722 0.722 0.725 25,000
Aug 7, 2020 0.727 0.73 0.72647 0.723 89,328
Aug 6, 2020 0.00 0.00 0.00 0.715 12,922
Aug 5, 2020 0.729 0.7292 0.723 0.736 2,368,763
Aug 4, 2020 0.729 0.73 0.7276 0.7115 23,171
Aug 3, 2020 0.691 0.691 0.69 0.7065 17,277
Jul 31, 2020 0.00 0.00 0.00 0.708 2,753
Jul 30, 2020 0.701 0.701 0.70 0.706 50,149
Jul 29, 2020 0.725 0.725 0.725 0.715 5,000
Jul 28, 2020 0.737 0.737 0.737 0.725 14,974
Jul 27, 2020 0.702 0.702 0.702 0.725 11,853
Jul 24, 2020 0.7305 0.7305 0.725 0.725 32,296
Jul 23, 2020 0.735 0.746 0.72776 0.725 40,411
Jul 22, 2020 0.00 0.00 0.00 0.703 38,339
Jul 21, 2020 0.73 0.73 0.714 0.703 324,618
Jul 20, 2020 0.699 0.7015 0.697 0.703 43,745
Jul 17, 2020 0.00 0.00 0.00 0.703 22,057
Jul 16, 2020 0.696 0.696 0.685 0.7075 50,442
Jul 15, 2020 0.00 0.00 0.00 0.7225 0
Jul 14, 2020 0.695 0.70 0.695 0.722 134,726
Jul 13, 2020 0.71838 0.71838 0.715 0.722 307,014
Jul 10, 2020 0.71 0.745 0.71 0.7255 191,527
Jul 9, 2020 0.00 0.00 0.00 0.7125 77,706
Jul 8, 2020 0.704 0.704 0.70 0.712 326,948
Jul 7, 2020 0.708 0.72 0.708 0.715 36,741
Jul 6, 2020 0.70904 0.70904 0.702 0.6875 67,173
Jul 3, 2020 0.701 0.701 0.691 0.6875 39,027
Jul 2, 2020 0.704 0.71 0.698 0.6875 53,793
Jul 1, 2020 0.677 0.688 0.677 0.686 164,040
Jun 30, 2020 0.673 0.673 0.669 0.686 114,956
Jun 29, 2020 0.67 0.69 0.67 0.6735 10,115,861
Jun 26, 2020 0.68804 0.68804 0.6706 0.686 87,818
Jun 25, 2020 0.695 0.695 0.67539 0.686 16,164,973
Jun 24, 2020 0.686 0.686 0.681 0.686 91,602
Jun 23, 2020 0.697 0.711 0.697 0.686 22,172
Jun 22, 2020 0.682 0.682 0.682 0.686 80,760
Jun 19, 2020 0.681 0.692 0.681 0.686 18,204
Jun 18, 2020 0.68778 0.697 0.683 0.686 44,411
Jun 17, 2020 0.683 0.683 0.683 0.686 18,110
Jun 16, 2020 0.68 0.6942 0.68 0.681 197,570
Jun 15, 2020 0.632 0.662 0.631 0.6465 135,837
Jun 12, 2020 0.63 0.644 0.619 0.639 51,472
Jun 11, 2020 0.62876 0.639 0.623 0.6405 1,821,787
Jun 10, 2020 0.63 0.655 0.63 0.6565 741,371
Jun 9, 2020 0.656 0.6712 0.631 0.6565 33,928
Jun 8, 2020 0.682 0.682 0.671 0.6565 50,347
Jun 5, 2020 0.66 0.679 0.66 0.6715 43,268
Jun 4, 2020 0.649 0.65 0.646 0.6565 715,034
Showing 1 to 50 of 260