Shares Magazine
€1.56+0.01 (+0.97%)20 Sep 2024, 16:27
Glenveagh Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | €1.58 | €1.58 | €1.54 | €1.56 | 4,229 |
| Sep 19, 2024 | €1.56 | €1.57 | €1.56 | €1.54 | 14,484 |
| Sep 18, 2024 | €1.53 | €1.55 | €1.53 | €1.54 | 7,554 |
| Sep 17, 2024 | €1.53 | €1.53 | €1.49 | €1.52 | 18,719 |
| Sep 12, 2024 | €1.46 | €1.48 | €1.46 | €1.48 | 3,332 |
| Sep 11, 2024 | €1.50 | €1.53 | €1.47 | €1.49 | 57 |
| Sep 9, 2024 | €1.45 | €1.45 | €1.43 | €1.48 | 11,163 |
| Sep 6, 2024 | €1.46 | €1.50 | €1.46 | €1.51 | 78,963 |
| Sep 5, 2024 | €1.45 | €1.53 | €1.42 | €1.53 | 25,521 |
| Sep 3, 2024 | €1.43 | €1.43 | €1.43 | €1.45 | 1,339 |
| Sep 2, 2024 | €1.44 | €1.44 | €1.44 | €1.45 | 806 |
| Aug 30, 2024 | €1.45 | €1.46 | €1.44 | €1.45 | 552,947 |
| Aug 29, 2024 | €1.42 | €1.42 | €1.42 | €1.46 | 9,733 |
| Aug 28, 2024 | €1.41 | €1.41 | €1.41 | €1.46 | 8,736 |
| Aug 27, 2024 | €1.43 | €1.43 | €1.42 | €1.45 | 5,323 |
| Aug 23, 2024 | €1.45 | €1.45 | €1.45 | €1.46 | 3,245 |
| Aug 22, 2024 | €1.42 | €1.42 | €1.40 | €1.43 | 55,966 |
| Aug 21, 2024 | €1.39 | €1.39 | €1.36 | €1.37 | 5,456 |
| Aug 20, 2024 | €1.38 | €1.38 | €1.37 | €1.39 | 29,298 |
| Aug 19, 2024 | €1.40 | €1.40 | €1.40 | €1.39 | 10,000 |
| Aug 16, 2024 | €1.37 | €1.39 | €1.37 | €1.38 | 1,264 |
| Aug 15, 2024 | €1.34 | €1.36 | €1.34 | €1.36 | 1,681 |
| Aug 14, 2024 | €1.37 | €1.37 | €1.37 | €1.35 | 248 |
| Aug 13, 2024 | €1.35 | €1.35 | €1.34 | €1.36 | 692 |
| Aug 7, 2024 | €1.35 | €1.35 | €1.35 | €1.35 | 1,858 |
| Aug 6, 2024 | €1.36 | €1.36 | €1.36 | €1.35 | 4 |
| Aug 5, 2024 | €1.30 | €1.34 | €1.28 | €1.32 | 8,401 |
| Aug 2, 2024 | €1.33 | €1.33 | €1.33 | €1.34 | 1,000 |
| Aug 1, 2024 | €1.38 | €1.38 | €1.38 | €1.33 | 1 |
| Jul 31, 2024 | €1.39 | €1.40 | €1.38 | €1.35 | 43,379 |
| Jul 30, 2024 | €1.40 | €1.40 | €1.37 | €1.34 | 3,953 |
| Jul 29, 2024 | €1.37 | €1.37 | €1.37 | €1.35 | 576 |
| Jul 26, 2024 | €1.34 | €1.34 | €1.34 | €1.35 | 610 |
| Jul 25, 2024 | €1.33 | €1.36 | €1.33 | €1.35 | 3,572 |
| Jul 24, 2024 | €1.37 | €1.38 | €1.36 | €1.35 | 746 |
| Jul 22, 2024 | €1.37 | €1.39 | €1.37 | €1.33 | 4,341 |
| Jul 19, 2024 | €1.39 | €1.41 | €1.39 | €1.35 | 1,058 |
| Jul 17, 2024 | €1.35 | €1.35 | €1.35 | €1.35 | 380 |
| Jul 16, 2024 | €1.33 | €1.36 | €1.33 | €1.35 | 20,416 |
| Jul 15, 2024 | €1.35 | €1.35 | €1.34 | €1.35 | 7,604 |
| Jul 12, 2024 | €1.35 | €1.37 | €1.32 | €1.36 | 82,559 |
| Jul 11, 2024 | €1.35 | €1.35 | €1.35 | €1.32 | 366 |
| Jul 10, 2024 | €1.33 | €1.34 | €1.33 | €1.32 | 6,556 |
| Jul 9, 2024 | €1.31 | €1.31 | €1.31 | €1.28 | 154 |
| Jul 8, 2024 | €1.30 | €1.30 | €1.30 | €1.28 | 20,000 |
| Jul 5, 2024 | €1.33 | €1.33 | €1.28 | €1.28 | 750 |
| Jul 4, 2024 | €1.32 | €1.32 | €1.28 | €1.28 | 1,579 |
| Jul 3, 2024 | €1.32 | €1.32 | €1.32 | €1.28 | 3,811 |
| Jul 2, 2024 | €1.24 | €1.27 | €1.24 | €1.26 | 23,545 |
| Jul 1, 2024 | €1.26 | €1.26 | €1.24 | €1.26 | 4,452 |
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 |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.