Glenveagh Properties
(GLV)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
19/09/2024
|
€1.56
|
€1.57
|
€1.56
|
€1.54
|
13,484
|
|
18/09/2024
|
€1.53
|
€1.55
|
€1.53
|
€1.54
|
7,554
|
|
17/09/2024
|
€1.53
|
€1.53
|
€1.49
|
€1.52
|
18,368
|
|
16/09/2024
|
€1.46
|
€1.51
|
€1.49
|
€1.51
|
0
|
|
13/09/2024
|
€1.46
|
€1.49
|
€1.48
|
€1.48
|
0
|
|
12/09/2024
|
€1.46
|
€1.48
|
€1.46
|
€1.49
|
3,332
|
|
11/09/2024
|
€1.50
|
€1.53
|
€1.47
|
€1.47
|
57
|
|
10/09/2024
|
€1.45
|
€1.48
|
€1.47
|
€1.47
|
0
|
|
09/09/2024
|
€1.45
|
€1.48
|
€1.43
|
€1.48
|
11,163
|
|
06/09/2024
|
€1.46
|
€1.52
|
€1.46
|
€1.51
|
78,963
|
|
05/09/2024
|
€1.45
|
€1.54
|
€1.42
|
€1.53
|
15,664
|
|
04/09/2024
|
€1.45
|
€1.45
|
€1.45
|
€1.45
|
0
|
|
03/09/2024
|
€1.45
|
€1.45
|
€1.43
|
€1.45
|
1,339
|
|
02/09/2024
|
€1.45
|
€1.45
|
€1.44
|
€1.45
|
264
|
|
30/08/2024
|
€1.45
|
€1.46
|
€1.44
|
€1.45
|
552,947
|
|
29/08/2024
|
€1.42
|
€1.46
|
€1.42
|
€1.46
|
9,733
|
|
28/08/2024
|
€1.41
|
€1.46
|
€1.41
|
€1.46
|
8,736
|
|
27/08/2024
|
€1.43
|
€1.45
|
€1.42
|
€1.45
|
5,323
|
|
26/08/2024
|
€1.42
|
€1.43
|
€1.40
|
€1.42
|
40,966
|
|
23/08/2024
|
€1.42
|
€1.43
|
€1.40
|
€1.42
|
40,966
|
|
22/08/2024
|
€1.42
|
€1.43
|
€1.40
|
€1.42
|
40,966
|
|
21/08/2024
|
€1.39
|
€1.39
|
€1.36
|
€1.37
|
5,456
|
|
20/08/2024
|
€1.38
|
€1.39
|
€1.37
|
€1.38
|
29,298
|
|
19/08/2024
|
€1.35
|
€1.38
|
€1.38
|
€1.38
|
0
|
|
16/08/2024
|
€1.35
|
€1.39
|
€1.37
|
€1.38
|
1,264
|
|
15/08/2024
|
€1.35
|
€1.37
|
€1.34
|
€1.37
|
1,681
|
|
14/08/2024
|
€1.35
|
€1.37
|
€1.35
|
€1.35
|
248
|
|
13/08/2024
|
€1.35
|
€1.36
|
€1.34
|
€1.36
|
692
|
|
12/08/2024
|
€1.35
|
€1.36
|
€1.35
|
€1.36
|
0
|
|
09/08/2024
|
€1.35
|
€1.35
|
€1.35
|
€1.35
|
0
|
|
08/08/2024
|
€1.35
|
€1.35
|
€1.35
|
€1.35
|
0
|
|
07/08/2024
|
€1.35
|
€1.35
|
€1.35
|
€1.35
|
1,858
|
|
06/08/2024
|
€1.30
|
€1.36
|
€1.35
|
€1.35
|
4
|
|
05/08/2024
|
€1.30
|
€1.34
|
€1.28
|
€1.33
|
8,401
|
|
02/08/2024
|
€1.33
|
€1.35
|
€1.33
|
€1.35
|
1,000
|
|
01/08/2024
|
€1.40
|
€1.38
|
€1.33
|
€1.33
|
1
|
|
31/07/2024
|
€1.40
|
€1.40
|
€1.35
|
€1.35
|
43,379
|
|
30/07/2024
|
€1.40
|
€1.40
|
€1.35
|
€1.35
|
3,953
|
|
29/07/2024
|
€1.37
|
€1.37
|
€1.35
|
€1.35
|
576
|
|
26/07/2024
|
€1.37
|
€1.35
|
€1.34
|
€1.35
|
610
|
|
25/07/2024
|
€1.37
|
€1.36
|
€1.33
|
€1.35
|
3,572
|
|
24/07/2024
|
€1.37
|
€1.38
|
€1.35
|
€1.35
|
746
|
|
23/07/2024
|
€1.37
|
€1.35
|
€1.34
|
€1.35
|
0
|
|
22/07/2024
|
€1.37
|
€1.39
|
€1.34
|
€1.34
|
4,341
|
|
19/07/2024
|
€1.35
|
€1.41
|
€1.35
|
€1.35
|
1,058
|
|
18/07/2024
|
€1.35
|
€1.35
|
€1.35
|
€1.35
|
0
|
|
17/07/2024
|
€1.35
|
€1.35
|
€1.35
|
€1.35
|
380
|
|
16/07/2024
|
€1.35
|
€1.36
|
€1.33
|
€1.35
|
20,416
|
|
15/07/2024
|
€1.35
|
€1.35
|
€1.34
|
€1.35
|
7,604
|
|
12/07/2024
|
€1.35
|
€1.37
|
€1.32
|
€1.36
|
82,559
|
|
11/07/2024
|
€1.33
|
€1.35
|
€1.32
|
€1.32
|
366
|
|
10/07/2024
|
€1.33
|
€1.34
|
€1.32
|
€1.32
|
6,556
|
|
09/07/2024
|
€1.32
|
€1.31
|
€1.29
|
€1.28
|
154
|
|
08/07/2024
|
€1.32
|
€1.30
|
€1.29
|
€1.28
|
20,000
|
|
05/07/2024
|
€1.32
|
€1.33
|
€1.28
|
€1.28
|
750
|
|
04/07/2024
|
€1.32
|
€1.32
|
€1.28
|
€1.28
|
1,579
|
|
03/07/2024
|
€1.32
|
€1.32
|
€1.29
|
€1.28
|
2,000
|
|
02/07/2024
|
€1.24
|
€1.27
|
€1.24
|
€1.26
|
23,545
|
|
01/07/2024
|
€1.26
|
€1.26
|
€1.24
|
€1.26
|
4,452
|
|
28/06/2024
|
€1.28
|
€1.36
|
€1.27
|
€1.30
|
32,066
|
|
27/06/2024
|
€1.29
|
€1.32
|
€1.32
|
€1.32
|
0
|
|
26/06/2024
|
€1.29
|
€1.32
|
€1.30
|
€1.32
|
1,378
|
|
25/06/2024
|
€1.29
|
€1.33
|
€1.32
|
€1.32
|
0
|
|
24/06/2024
|
€1.29
|
€1.36
|
€1.29
|
€1.33
|
19,500
|
|
21/06/2024
|
€1.33
|
€1.33
|
€1.31
|
€1.33
|
3,819
|
|
20/06/2024
|
€1.33
|
€1.33
|
€1.33
|
€1.33
|
3,418
|
|
19/06/2024
|
€1.31
|
€1.33
|
€1.31
|
€1.30
|
3,133
|
|
18/06/2024
|
€1.29
|
€1.33
|
€1.31
|
€1.30
|
3,771
|
|
17/06/2024
|
€1.29
|
€1.30
|
€1.29
|
€1.29
|
7,186
|
|
14/06/2024
|
€1.32
|
€1.34
|
€1.29
|
€1.34
|
26,044
|
|
13/06/2024
|
€1.33
|
€1.37
|
€1.33
|
€1.37
|
4,543
|
|
12/06/2024
|
€1.33
|
€1.38
|
€1.33
|
€1.38
|
950
|
|
11/06/2024
|
€1.34
|
€1.42
|
€1.33
|
€1.38
|
53,092
|
|
10/06/2024
|
€1.40
|
€1.38
|
€1.38
|
€1.38
|
0
|
|
07/06/2024
|
€1.40
|
€1.42
|
€1.38
|
€1.38
|
39,327
|
|
06/06/2024
|
€1.40
|
€1.38
|
€1.38
|
€1.38
|
0
|
|
05/06/2024
|
€1.40
|
€1.39
|
€1.38
|
€1.38
|
1,614
|
|
04/06/2024
|
€1.40
|
€1.39
|
€1.38
|
€1.38
|
3,567
|
|
03/06/2024
|
€1.40
|
€1.39
|
€1.38
|
€1.38
|
31
|
|
31/05/2024
|
€1.40
|
€1.38
|
€1.37
|
€1.38
|
0
|
|
30/05/2024
|
€1.40
|
€1.38
|
€1.37
|
€1.37
|
0
|
|
29/05/2024
|
€1.40
|
€1.38
|
€1.38
|
€1.38
|
0
|
|
28/05/2024
|
€1.40
|
€1.40
|
€1.38
|
€1.38
|
8,034
|
|
27/05/2024
|
€1.35
|
€1.38
|
€1.35
|
€1.38
|
2,500
|
|
24/05/2024
|
€1.35
|
€1.38
|
€1.35
|
€1.38
|
2,500
|
|
23/05/2024
|
€1.35
|
€1.38
|
€1.34
|
€1.38
|
508
|
|
22/05/2024
|
€1.35
|
€1.37
|
€1.35
|
€1.37
|
32,400
|
|
21/05/2024
|
€1.43
|
€1.38
|
€1.37
|
€1.38
|
59,257
|
|
20/05/2024
|
€1.43
|
€1.43
|
€1.39
|
€1.39
|
22,619
|
|
17/05/2024
|
€1.37
|
€1.40
|
€1.36
|
€1.38
|
19,085
|
|
16/05/2024
|
€1.33
|
€1.37
|
€1.30
|
€1.33
|
16,482,787
|
|
15/05/2024
|
€1.29
|
€1.30
|
€1.27
|
€1.29
|
503,719
|
|
14/05/2024
|
€1.29
|
€1.30
|
€1.30
|
€1.29
|
4,270
|
|
13/05/2024
|
€1.29
|
€1.33
|
€1.29
|
€1.29
|
14,889
|
|
10/05/2024
|
€1.31
|
€1.32
|
€1.28
|
€1.28
|
14,186
|
|
09/05/2024
|
€1.31
|
€1.31
|
€1.28
|
€1.27
|
75
|
|
08/05/2024
|
€1.31
|
€1.32
|
€1.29
|
€1.28
|
1,132
|
|
07/05/2024
|
€1.31
|
€1.31
|
€1.28
|
€1.27
|
6,221
|
|
06/05/2024
|
€1.28
|
€1.31
|
€1.29
|
€1.28
|
8,606
|
|
03/05/2024
|
€1.28
|
€1.31
|
€1.29
|
€1.28
|
8,606
|
|
02/05/2024
|
€1.28
|
€1.31
|
€1.26
|
€1.28
|
54,975
|
|
01/05/2024
|
€1.27
|
€1.26
|
€1.26
|
€1.26
|
0
|
|
30/04/2024
|
€1.27
|
€1.28
|
€1.26
|
€1.26
|
54,052
|
|
29/04/2024
|
€1.27
|
€1.27
|
€1.24
|
€1.25
|
2,738
|
|
26/04/2024
|
€1.27
|
€1.27
|
€1.25
|
€1.25
|
8,912
|
|
25/04/2024
|
€1.26
|
€1.27
|
€1.25
|
€1.25
|
261,309
|
|
24/04/2024
|
€1.27
|
€1.28
|
€1.25
|
€1.25
|
171,752
|
|
23/04/2024
|
€1.27
|
€1.27
|
€1.25
|
€1.25
|
1,149
|
|
22/04/2024
|
€1.30
|
€1.29
|
€1.27
|
€1.26
|
13,226
|
|
19/04/2024
|
€1.30
|
€1.27
|
€1.27
|
€1.26
|
200,955
|
|
18/04/2024
|
€1.30
|
€1.28
|
€1.27
|
€1.26
|
7,060
|
|
17/04/2024
|
€1.30
|
€1.27
|
€1.27
|
€1.26
|
3,165
|
|
16/04/2024
|
€1.30
|
€1.27
|
€1.26
|
€1.26
|
5,035
|
|
15/04/2024
|
€1.30
|
€1.29
|
€1.28
|
€1.27
|
42,930
|
|
12/04/2024
|
€1.30
|
€1.30
|
€1.27
|
€1.27
|
14,419
|
|
11/04/2024
|
€1.28
|
€1.29
|
€1.27
|
€1.26
|
197,614
|
|
10/04/2024
|
€1.25
|
€1.27
|
€1.25
|
€1.25
|
47,276
|
|
09/04/2024
|
€1.25
|
€1.25
|
€1.24
|
€1.25
|
2,009
|
|
08/04/2024
|
€1.25
|
€1.26
|
€1.24
|
€1.26
|
6,972
|
|
05/04/2024
|
€1.25
|
€1.25
|
€1.25
|
€1.25
|
0
|
|
04/04/2024
|
€1.25
|
€1.25
|
€1.25
|
€1.25
|
0
|
|
03/04/2024
|
€1.25
|
€1.25
|
€1.24
|
€1.25
|
41,091
|
|
02/04/2024
|
€1.25
|
€1.25
|
€1.23
|
€1.25
|
457,797
|
|
01/04/2024
|
€1.25
|
€1.26
|
€1.24
|
€1.26
|
61,278
|
|
29/03/2024
|
€1.25
|
€1.26
|
€1.24
|
€1.26
|
61,278
|
|
28/03/2024
|
€1.25
|
€1.26
|
€1.24
|
€1.26
|
3,976
|
|
27/03/2024
|
€1.25
|
€1.27
|
€1.26
|
€1.26
|
38,221
|
|
26/03/2024
|
€1.25
|
€1.26
|
€1.23
|
€1.26
|
24,911
|
|
25/03/2024
|
€1.24
|
€1.29
|
€1.25
|
€1.25
|
5,000
|
|
22/03/2024
|
€1.24
|
€1.26
|
€1.25
|
€1.26
|
0
|
|
21/03/2024
|
€1.24
|
€1.25
|
€1.22
|
€1.25
|
3
|
|
20/03/2024
|
€1.24
|
€1.25
|
€1.24
|
€1.25
|
821
|