Glenveagh Properties
(GLV)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
21/02/2025
|
€1.54
|
€1.65
|
€1.54
|
€1.59
|
2,785
|
|
20/02/2025
|
€1.57
|
€1.68
|
€1.57
|
€1.61
|
103,867
|
|
19/02/2025
|
€1.59
|
€1.68
|
€1.54
|
€1.62
|
5,148
|
|
18/02/2025
|
€1.64
|
€1.66
|
€1.62
|
€1.65
|
2,171
|
|
17/02/2025
|
€1.64
|
€1.66
|
€1.63
|
€1.65
|
26,606
|
|
14/02/2025
|
€1.66
|
€1.66
|
€1.60
|
€1.65
|
10,892
|
|
13/02/2025
|
€1.66
|
€1.66
|
€1.63
|
€1.65
|
3,675
|
|
12/02/2025
|
€1.66
|
€1.66
|
€1.64
|
€1.65
|
4,631
|
|
11/02/2025
|
€1.66
|
€1.66
|
€1.64
|
€1.65
|
14,585
|
|
10/02/2025
|
€1.66
|
€1.66
|
€1.59
|
€1.65
|
38,551
|
|
07/02/2025
|
€1.66
|
€1.69
|
€1.66
|
€1.65
|
2,815
|
|
06/02/2025
|
€1.72
|
€1.71
|
€1.69
|
€1.68
|
1,468
|
|
05/02/2025
|
€1.72
|
€1.72
|
€1.69
|
€1.68
|
2,700
|
|
04/02/2025
|
€1.69
|
€1.70
|
€1.69
|
€1.68
|
53,326
|
|
03/02/2025
|
€1.69
|
€1.70
|
€1.67
|
€1.67
|
3,121
|
|
31/01/2025
|
€1.69
|
€1.70
|
€1.68
|
€1.68
|
4,572
|
|
30/01/2025
|
€1.64
|
€1.67
|
€1.64
|
€1.65
|
4,133
|
|
29/01/2025
|
€1.65
|
€1.65
|
€1.58
|
€1.58
|
5,169
|
|
28/01/2025
|
€1.61
|
€1.65
|
€1.58
|
€1.58
|
16,408
|
|
27/01/2025
|
€1.61
|
€1.62
|
€1.58
|
€1.58
|
7,234
|
|
24/01/2025
|
€1.61
|
€1.65
|
€1.58
|
€1.58
|
24,208
|
|
23/01/2025
|
€1.48
|
€1.56
|
€1.54
|
€1.53
|
0
|
|
22/01/2025
|
€1.48
|
€1.59
|
€1.56
|
€1.55
|
42,809
|
|
21/01/2025
|
€1.48
|
€1.57
|
€1.56
|
€1.55
|
906
|
|
20/01/2025
|
€1.48
|
€1.56
|
€1.52
|
€1.55
|
37,462
|
|
17/01/2025
|
€1.48
|
€1.55
|
€1.50
|
€1.54
|
37,315
|
|
16/01/2025
|
€1.48
|
€1.55
|
€1.50
|
€1.54
|
42,513
|
|
15/01/2025
|
€1.48
|
€1.55
|
€1.48
|
€1.54
|
281,935
|
|
14/01/2025
|
€1.50
|
€1.52
|
€1.48
|
€1.49
|
78,535
|
|
13/01/2025
|
€1.55
|
€1.63
|
€1.48
|
€1.57
|
59,849
|
|
10/01/2025
|
€1.60
|
€1.61
|
€1.55
|
€1.55
|
16,681
|
|
09/01/2025
|
€1.53
|
€1.54
|
€1.51
|
€1.51
|
1,712
|
|
08/01/2025
|
€1.53
|
€1.56
|
€1.52
|
€1.56
|
7,602
|
|
07/01/2025
|
€1.58
|
€1.69
|
€1.53
|
€1.58
|
536,154
|
|
06/01/2025
|
€1.64
|
€1.64
|
€1.62
|
€1.63
|
5,079
|
|
03/01/2025
|
€1.63
|
€1.65
|
€1.64
|
€1.64
|
7,021
|
|
02/01/2025
|
€1.63
|
€1.64
|
€1.62
|
€1.63
|
9,288
|
|
01/01/2025
|
€1.63
|
€1.60
|
€1.60
|
€1.60
|
0
|
|
31/12/2024
|
€1.63
|
€1.60
|
€1.60
|
€1.60
|
0
|
|
30/12/2024
|
€1.63
|
€1.65
|
€1.59
|
€1.60
|
16,062
|
|
27/12/2024
|
€1.65
|
€1.65
|
€1.60
|
€1.60
|
394
|
|
26/12/2024
|
€1.59
|
€1.60
|
€1.58
|
€1.60
|
806
|
|
25/12/2024
|
€1.59
|
€1.60
|
€1.58
|
€1.60
|
806
|
|
24/12/2024
|
€1.59
|
€1.60
|
€1.58
|
€1.60
|
806
|
|
23/12/2024
|
€1.59
|
€1.65
|
€1.59
|
€1.60
|
164,972
|
|
20/12/2024
|
€1.65
|
€1.65
|
€1.56
|
€1.65
|
21,212
|
|
19/12/2024
|
€1.65
|
€1.65
|
€1.59
|
€1.65
|
26,075
|
|
18/12/2024
|
€1.62
|
€1.65
|
€1.59
|
€1.65
|
9,528
|
|
17/12/2024
|
€1.59
|
€1.60
|
€1.57
|
€1.60
|
35,301
|
|
16/12/2024
|
€1.59
|
€1.68
|
€1.57
|
€1.68
|
98,096
|
|
13/12/2024
|
€1.58
|
€1.63
|
€1.58
|
€1.60
|
1,392
|
|
12/12/2024
|
€1.60
|
€1.63
|
€1.55
|
€1.60
|
559,226
|
|
11/12/2024
|
€1.54
|
€1.59
|
€1.54
|
€1.56
|
26,691
|
|
10/12/2024
|
€1.61
|
€1.57
|
€1.56
|
€1.56
|
8,768
|
|
09/12/2024
|
€1.61
|
€1.57
|
€1.55
|
€1.56
|
17,725
|
|
06/12/2024
|
€1.61
|
€1.58
|
€1.57
|
€1.58
|
331
|
|
05/12/2024
|
€1.61
|
€1.61
|
€1.58
|
€1.58
|
32,892
|
|
04/12/2024
|
€1.52
|
€1.61
|
€1.59
|
€1.61
|
59,670
|
|
03/12/2024
|
€1.52
|
€1.59
|
€1.53
|
€1.58
|
30,047
|
|
02/12/2024
|
€1.52
|
€1.58
|
€1.55
|
€1.58
|
21,220
|
|
29/11/2024
|
€1.52
|
€1.58
|
€1.53
|
€1.58
|
1,119,924
|
|
28/11/2024
|
€1.52
|
€1.58
|
€1.53
|
€1.58
|
24,850
|
|
27/11/2024
|
€1.52
|
€1.57
|
€1.52
|
€1.57
|
404
|
|
26/11/2024
|
€1.52
|
€1.58
|
€1.52
|
€1.58
|
19,773
|
|
25/11/2024
|
€1.52
|
€1.55
|
€1.51
|
€1.53
|
140,360
|
|
22/11/2024
|
€1.52
|
€1.54
|
€1.53
|
€1.53
|
4,368
|
|
21/11/2024
|
€1.52
|
€1.57
|
€1.53
|
€1.53
|
23,299
|
|
20/11/2024
|
€1.52
|
€1.56
|
€1.52
|
€1.53
|
24,936
|
|
19/11/2024
|
€1.57
|
€1.57
|
€1.53
|
€1.54
|
20,181
|
|
18/11/2024
|
€1.57
|
€1.57
|
€1.55
|
€1.54
|
0
|
|
15/11/2024
|
€1.57
|
€1.61
|
€1.57
|
€1.59
|
497
|
|
14/11/2024
|
€1.57
|
€1.59
|
€1.59
|
€1.59
|
6,481
|
|
13/11/2024
|
€1.57
|
€1.60
|
€1.55
|
€1.56
|
251,443
|
|
12/11/2024
|
€1.61
|
€1.60
|
€1.58
|
€1.60
|
1
|
|
11/11/2024
|
€1.61
|
€1.63
|
€1.59
|
€1.59
|
9,950
|
|
08/11/2024
|
€1.63
|
€1.63
|
€1.60
|
€1.60
|
15,982
|
|
07/11/2024
|
€1.63
|
€1.64
|
€1.62
|
€1.63
|
45,736
|
|
06/11/2024
|
€1.64
|
€1.64
|
€1.61
|
€1.61
|
7,768
|
|
05/11/2024
|
€1.62
|
€1.63
|
€1.61
|
€1.61
|
8,000
|
|
04/11/2024
|
€1.58
|
€1.58
|
€1.58
|
€1.58
|
0
|
|
01/11/2024
|
€1.58
|
€1.58
|
€1.58
|
€1.58
|
2,000
|
|
31/10/2024
|
€1.57
|
€1.60
|
€1.57
|
€1.59
|
138,384
|
|
30/10/2024
|
€1.63
|
€1.63
|
€1.58
|
€1.63
|
48,205
|
|
29/10/2024
|
€1.63
|
€1.63
|
€1.60
|
€1.63
|
9,345
|
|
28/10/2024
|
€1.63
|
€1.63
|
€1.63
|
€1.63
|
0
|
|
25/10/2024
|
€1.63
|
€1.63
|
€1.59
|
€1.63
|
25,624
|
|
24/10/2024
|
€1.59
|
€1.61
|
€1.59
|
€1.63
|
6,024
|
|
23/10/2024
|
€1.63
|
€1.63
|
€1.63
|
€1.63
|
0
|
|
22/10/2024
|
€1.63
|
€1.63
|
€1.58
|
€1.63
|
512
|
|
21/10/2024
|
€1.63
|
€1.63
|
€1.60
|
€1.63
|
22,794
|
|
18/10/2024
|
€1.68
|
€1.68
|
€1.61
|
€1.61
|
94,073
|
|
17/10/2024
|
€1.63
|
€1.64
|
€1.61
|
€1.61
|
12,412
|
|
16/10/2024
|
€1.65
|
€1.65
|
€1.62
|
€1.64
|
3,207
|
|
15/10/2024
|
€1.61
|
€1.61
|
€1.59
|
€1.59
|
1,500
|
|
14/10/2024
|
€1.59
|
€1.64
|
€1.59
|
€1.63
|
0
|
|
11/10/2024
|
€1.61
|
€1.62
|
€1.59
|
€1.59
|
41,481
|
|
10/10/2024
|
€1.65
|
€1.65
|
€1.59
|
€1.59
|
2,056
|
|
09/10/2024
|
€1.62
|
€1.59
|
€1.59
|
€1.59
|
0
|
|
08/10/2024
|
€1.62
|
€1.59
|
€1.59
|
€1.59
|
0
|
|
07/10/2024
|
€1.62
|
€1.62
|
€1.59
|
€1.59
|
3,427
|
|
04/10/2024
|
€1.59
|
€1.62
|
€1.59
|
€1.59
|
0
|
|
03/10/2024
|
€1.59
|
€1.62
|
€1.59
|
€1.62
|
2,000
|
|
02/10/2024
|
€1.55
|
€1.60
|
€1.54
|
€1.60
|
11,793
|
|
01/10/2024
|
€1.59
|
€1.59
|
€1.53
|
€1.59
|
4,227
|
|
30/09/2024
|
€1.59
|
€1.59
|
€1.59
|
€1.59
|
500
|
|
27/09/2024
|
€1.49
|
€1.62
|
€1.49
|
€1.59
|
218,230
|
|
26/09/2024
|
€1.56
|
€1.55
|
€1.54
|
€1.54
|
36
|
|
25/09/2024
|
€1.56
|
€1.54
|
€1.54
|
€1.54
|
64
|
|
24/09/2024
|
€1.56
|
€1.56
|
€1.54
|
€1.54
|
1,000
|
|
23/09/2024
|
€1.54
|
€1.56
|
€1.54
|
€1.56
|
300
|
|
20/09/2024
|
€1.58
|
€1.58
|
€1.54
|
€1.56
|
4,229
|
|
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
|