Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Glenveagh Properties Plc (GLV)
Glenveagh Properties Plc (GLV) Historical

GLV Glenveagh Properties Plc

1.575

0.00 (0.00%)

Nov 29 2024 - Closed

Delayed by 15 minutes

GLV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	1.575	0.00	0.00%	1.575	1.575	1.575	1,119,924
Nov 28 2024	1.575	0.01	0.64%	1.575	1.575	1.575	24,850
Nov 27 2024	1.565	-0.01	-0.63%	1.565	1.565	1.565	404
Nov 26 2024	1.575	0.04	2.94%	1.52	1.575	1.52	19,773
Nov 25 2024	1.53	0.00	0.00%	1.53	1.53	1.53	140,360
Nov 22 2024	1.53	-0.01	-0.33%	1.53	1.53	1.53	4,368
Nov 21 2024	1.535	0.00	0.00%	1.535	1.535	1.535	23,299
Nov 20 2024	1.535	-0.03	-1.92%	1.52	1.535	1.52	24,936
Nov 19 2024	1.565	0.02	1.29%	1.52	1.565	1.52	34,740
Nov 18 2024	1.545	-0.02	-1.28%	1.545	1.545	1.545	0.00
Nov 15 2024	1.565	-0.02	-1.26%	1.565	1.565	1.565	497
Nov 14 2024	1.585	0.02	1.60%	1.585	1.585	1.585	6,481
Nov 13 2024	1.56	-0.04	-2.19%	1.57	1.57	1.55	251,443
Nov 12 2024	1.595	0.01	0.63%	1.595	1.595	1.595	1
Nov 11 2024	1.585	-0.02	-0.94%	1.61	1.61	1.585	9,950
Nov 08 2024	1.60	-0.03	-1.54%	1.60	1.60	1.60	15,982
Nov 07 2024	1.625	0.02	1.25%	1.63	1.63	1.625	45,736
Nov 06 2024	1.605	0.00	0.00%	1.64	1.64	1.605	7,768
Nov 05 2024	1.605	0.03	1.90%	1.62	1.63	1.605	8,000
Nov 04 2024	1.575	0.00	0.00%	1.575	1.575	1.575	4,376
Nov 01 2024	1.575	-0.01	-0.63%	1.58	1.58	1.575	10,468
Oct 31 2024	1.585	-0.04	-2.46%	1.57	1.585	1.57	138,384
Oct 30 2024	1.625	0.00	0.00%	1.625	1.625	1.625	49,690
Oct 29 2024	1.625	0.00	0.00%	1.625	1.625	1.625	9,345
Oct 28 2024	1.625	0.00	0.00%	1.625	1.625	1.625	623
Oct 25 2024	1.625	0.00	0.00%	1.63	1.63	1.625	31,534
Oct 24 2024	1.625	0.00	0.00%	1.59	1.625	1.59	6,024
Oct 23 2024	1.625	0.00	0.00%	1.625	1.625	1.625	0.00
Oct 22 2024	1.625	0.00	0.00%	1.625	1.625	1.625	512
Oct 21 2024	1.625	0.01	0.93%	1.63	1.63	1.625	22,794
Oct 18 2024	1.61	0.00	0.00%	1.68	1.68	1.61	94,073
Oct 17 2024	1.61	-0.04	-2.13%	1.63	1.63	1.61	14,049
Oct 16 2024	1.645	0.05	3.46%	1.65	1.65	1.62	5,389
Oct 15 2024	1.59	-0.05	-2.75%	1.61	1.61	1.59	1,500
Oct 14 2024	1.635	0.04	2.83%	1.635	1.635	1.635	0.00
Oct 11 2024	1.59	0.00	0.00%	1.61	1.61	1.59	41,481
Oct 10 2024	1.59	0.00	0.00%	1.65	1.65	1.59	2,056
Oct 09 2024	1.59	0.00	0.00%	1.59	1.59	1.59	0.00
Oct 08 2024	1.59	0.00	0.00%	1.59	1.59	1.59	0.00
Oct 07 2024	1.59	0.00	0.00%	1.62	1.62	1.59	3,427
Oct 04 2024	1.59	-0.03	-1.55%	1.59	1.59	1.59	0.00
Oct 03 2024	1.615	0.01	0.94%	1.59	1.615	1.59	2,000
Oct 02 2024	1.60	0.02	0.95%	1.55	1.60	1.55	11,793
Oct 01 2024	1.585	0.00	0.00%	1.585	1.585	1.585	4,227
Sep 30 2024	1.585	0.00	0.00%	1.59	1.59	1.585	500
Sep 27 2024	1.585	0.04	2.92%	1.49	1.62	1.49	218,230
Sep 26 2024	1.54	0.00	0.00%	1.54	1.54	1.54	36
Sep 25 2024	1.54	0.00	0.00%	1.54	1.54	1.54	64
Sep 24 2024	1.54	-0.02	-1.28%	1.56	1.56	1.54	1,000
Sep 23 2024	1.56	0.00	0.00%	1.54	1.56	1.54	8,768
Sep 20 2024	1.56	0.02	0.97%	1.58	1.58	1.56	4,229
Sep 19 2024	1.545	0.00	0.00%	1.56	1.56	1.545	14,484
Sep 18 2024	1.545	0.02	1.64%	1.53	1.55	1.53	7,554
Sep 17 2024	1.52	0.01	0.66%	1.53	1.53	1.52	18,719
Sep 16 2024	1.51	0.02	1.34%	1.51	1.51	1.51	0.00
Sep 13 2024	1.49	0.01	0.68%	1.49	1.49	1.49	0.00
Sep 12 2024	1.48	-0.01	-0.67%	1.46	1.48	1.46	3,332
Sep 11 2024	1.49	0.02	1.71%	1.50	1.53	1.49	57
Sep 10 2024	1.465	-0.02	-1.01%	1.465	1.465	1.465	0.00
Sep 09 2024	1.48	-0.04	-2.31%	1.45	1.48	1.43	11,163
Sep 06 2024	1.515	-0.02	-1.30%	1.46	1.515	1.46	78,963
Sep 05 2024	1.535	0.09	5.86%	1.45	1.535	1.45	25,521
Sep 04 2024	1.45	0.00	0.00%	1.45	1.45	1.45	0.00
Sep 03 2024	1.45	0.00	0.00%	1.45	1.45	1.45	1,339
Sep 02 2024	1.45	0.00	0.00%	1.45	1.45	1.45	806

Glenveagh Properties

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions