Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GLV Glenveagh Properties Plc

1.37

0.00 (0.00%)

Last Updated: 04:31:26

Delayed by 15 minutes

GLV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	1.37	-0.01	-0.36%	1.35	1.37	1.35	32,400
May 21 2024	1.375	-0.02	-1.08%	1.375	1.375	1.375	59,257
May 20 2024	1.39	0.00	0.36%	1.43	1.43	1.39	22,619
May 17 2024	1.385	0.06	4.53%	1.37	1.40	1.36	21,538
May 16 2024	1.325	0.03	2.71%	1.33	1.34	1.325	16,486,185
May 15 2024	1.29	-0.01	-0.39%	1.29	1.29	1.29	506,286
May 14 2024	1.295	0.00	0.39%	1.295	1.295	1.295	11,073
May 13 2024	1.29	0.01	0.78%	1.29	1.29	1.29	14,889
May 10 2024	1.28	0.01	0.39%	1.31	1.31	1.28	14,186
May 09 2024	1.275	-0.01	-0.78%	1.31	1.31	1.275	75
May 08 2024	1.285	0.01	0.78%	1.285	1.285	1.285	1,132
May 07 2024	1.275	-0.01	-0.78%	1.31	1.31	1.275	6,221
May 03 2024	1.285	0.00	0.00%	1.285	1.285	1.285	8,606
May 02 2024	1.285	0.02	1.98%	1.28	1.31	1.26	55,421
May 01 2024	1.26	0.01	0.40%	1.26	1.26	1.26	0.00
Apr 30 2024	1.255	0.00	0.40%	1.27	1.28	1.255	54,052
Apr 29 2024	1.25	0.00	0.00%	1.27	1.27	1.25	2,738
Apr 26 2024	1.25	0.00	0.40%	1.27	1.27	1.25	40,594
Apr 25 2024	1.245	-0.01	-0.40%	1.26	1.26	1.245	291,313
Apr 24 2024	1.25	0.00	0.00%	1.27	1.27	1.25	177,184
Apr 23 2024	1.25	-0.02	-1.19%	1.27	1.27	1.25	30,527
Apr 22 2024	1.265	0.00	0.00%	1.265	1.265	1.265	187,480
Apr 19 2024	1.265	0.00	0.00%	1.265	1.265	1.265	205,158
Apr 18 2024	1.265	0.00	0.00%	1.265	1.265	1.265	37,357
Apr 17 2024	1.265	0.00	0.00%	1.265	1.265	1.265	3,165
Apr 16 2024	1.265	-0.01	-0.78%	1.265	1.265	1.265	42,657
Apr 15 2024	1.275	0.00	0.00%	1.275	1.275	1.275	44,043
Apr 12 2024	1.275	0.01	0.79%	1.30	1.30	1.27	36,448
Apr 11 2024	1.265	0.01	1.20%	1.28	1.28	1.265	199,146
Apr 10 2024	1.25	0.00	0.00%	1.25	1.25	1.25	47,276
Apr 09 2024	1.25	-0.01	-0.40%	1.25	1.25	1.25	4,777
Apr 08 2024	1.255	0.00	0.40%	1.255	1.255	1.255	11,154
Apr 05 2024	1.25	0.00	0.00%	1.25	1.25	1.25	25,000
Apr 04 2024	1.25	0.00	0.00%	1.25	1.25	1.25	20,000
Apr 03 2024	1.25	0.00	0.00%	1.25	1.25	1.25	55,429
Apr 02 2024	1.25	-0.01	-0.40%	1.25	1.25	1.25	457,797
Mar 28 2024	1.255	0.00	0.00%	1.255	1.255	1.255	36,060
Mar 27 2024	1.255	0.00	0.00%	1.255	1.255	1.255	38,221
Mar 26 2024	1.255	0.00	0.40%	1.25	1.255	1.23	52,846
Mar 25 2024	1.25	-0.01	-0.79%	1.25	1.25	1.25	35,487
Mar 22 2024	1.26	0.01	0.80%	1.26	1.26	1.26	0.00
Mar 21 2024	1.25	0.00	0.00%	1.25	1.25	1.25	48,475
Mar 20 2024	1.25	0.00	0.00%	1.25	1.25	1.25	69,962
Mar 19 2024	1.25	0.00	0.00%	1.25	1.25	1.25	154,370
Mar 18 2024	1.25	0.02	2.04%	1.25	1.25	1.25	0.00
Mar 15 2024	1.225	-0.03	-2.00%	1.24	1.24	1.225	62,885
Mar 14 2024	1.25	0.00	0.00%	1.25	1.25	1.25	12,149
Mar 13 2024	1.25	0.01	1.21%	1.25	1.25	1.25	0.00
Mar 12 2024	1.235	-0.01	-0.40%	1.26	1.26	1.235	5,158
Mar 11 2024	1.24	-0.01	-0.80%	1.24	1.24	1.24	1
Mar 08 2024	1.25	0.00	0.00%	1.25	1.25	1.25	99,694
Mar 07 2024	1.25	0.01	1.21%	1.25	1.25	1.25	43,812
Mar 06 2024	1.235	0.04	2.92%	1.25	1.25	1.235	9,596
Mar 05 2024	1.20	0.03	2.56%	1.21	1.22	1.20	36,965
Mar 04 2024	1.17	0.00	0.00%	1.17	1.17	1.17	1,923
Mar 01 2024	1.17	-0.02	-1.68%	1.17	1.17	1.17	6,141,301
Feb 29 2024	1.19	-0.01	-0.83%	1.16	1.19	1.16	6,287
Feb 28 2024	1.20	0.05	4.35%	1.20	1.20	1.20	9,389
Feb 27 2024	1.15	-0.05	-4.17%	1.27	1.27	1.15	262,185
Feb 26 2024	1.20	0.00	0.00%	1.20	1.20	1.20	1,357
Feb 23 2024	1.20	0.00	0.00%	1.20	1.20	1.20	12,921

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