Glenveagh Properties (CDI) (GLV) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Glenveagh Properties (CDI)

Date Open High Low Close* Volume
20/09/2019 0.73p 0.76p 0.72p 0.76p 437392
19/09/2019 0.71p 0.71p 0.70p 0.71p 203289
18/09/2019 0.69p 0.70p 0.69p 0.70p 37068
17/09/2019 0.69p 0.69p 0.69p 0.69p 109420
16/09/2019 0.69p 0.70p 0.69p 0.69p 22393
13/09/2019 0.68p 0.70p 0.68p 0.69p 18486
12/09/2019 0.69p 0.69p 0.67p 0.68p 211203
11/09/2019 0.70p 0.70p 0.69p 0.70p 496082
10/09/2019 0.69p 0.69p 0.69p 0.69p 178091
09/09/2019 0.68p 0.69p 0.68p 0.69p 10656
06/09/2019 0.66p 0.69p 0.66p 0.67p 39632
05/09/2019 0.65p 0.67p 0.64p 0.67p 58148
04/09/2019 0.65p 0.65p 0.64p 0.64p 83315
03/09/2019 0.64p 0.64p 0.62p 0.63p 136887
02/09/2019 0.63p 0.63p 0.63p 0.63p 81522
30/08/2019 0.63p 0.63p 0.62p 0.63p 59502
29/08/2019 0.61p 0.62p 0.61p 0.62p 42487
28/08/2019 0.65p 0.66p 0.61p 0.63p 141405
27/08/2019 0.63p 0.65p 0.63p 0.65p 289039
23/08/2019 0.66p 0.66p 0.60p 0.63p 932483
22/08/2019 0.66p 0.66p 0.66p 0.66p 258069
21/08/2019 0.65p 0.67p 0.65p 0.66p 794680
20/08/2019 0.65p 0.66p 0.64p 0.66p 261930
19/08/2019 0.65p 0.65p 0.63p 0.64p 132900
16/08/2019 0.66p 0.67p 0.65p 0.66p 63817
15/08/2019 0.67p 0.67p 0.66p 0.67p 13933
14/08/2019 0.66p 0.68p 0.66p 0.68p 60968
13/08/2019 0.67p 0.68p 0.67p 0.68p 43470
12/08/2019 0.68p 0.68p 0.66p 0.67p 59034
09/08/2019 0.69p 0.69p 0.66p 0.67p 191748
08/08/2019 0.69p 0.69p 0.67p 0.67p 184046
07/08/2019 0.67p 0.67p 0.66p 0.66p 69271
06/08/2019 0.67p 0.67p 0.66p 0.67p 2113044
05/08/2019 0.69p 0.70p 0.68p 0.70p 214694
02/08/2019 0.69p 0.70p 0.68p 0.70p 188821
01/08/2019 0.68p 0.70p 0.66p 0.70p 446777
31/07/2019 0.69p 0.71p 0.69p 0.71p 132233
30/07/2019 0.71p 0.71p 0.71p 0.71p 2973
29/07/2019 0.72p 0.73p 0.71p 0.71p 5545
26/07/2019 0.68p 0.73p 0.68p 0.72p 337
25/07/2019 0.73p 0.73p 0.72p 0.73p 69911
24/07/2019 0.72p 0.74p 0.72p 0.73p 119849
23/07/2019 0.72p 0.72p 0.72p 0.72p 2635
22/07/2019 0.74p 0.74p 0.73p 0.73p 10521
19/07/2019 0.72p 0.74p 0.72p 0.73p 230499
18/07/2019 0.69p 0.71p 0.69p 0.71p 650876
17/07/2019 0.71p 0.73p 0.69p 0.69p 49066
16/07/2019 0.70p 0.73p 0.73p 0.73p 26186
15/07/2019 0.70p 0.73p 0.70p 0.73p 40943
12/07/2019 0.75p 0.76p 0.73p 0.73p 41973
11/07/2019 0.73p 0.73p 0.71p 0.73p 59779
10/07/2019 0.73p 0.75p 0.73p 0.75p 169853
09/07/2019 0.74p 0.74p 0.74p 0.74p 9867
08/07/2019 0.74p 0.75p 0.72p 0.75p 33824
05/07/2019 0.75p 0.77p 0.75p 0.77p 24081
04/07/2019 0.76p 0.77p 0.75p 0.75p 278698
03/07/2019 0.75p 0.75p 0.74p 0.74p 42253
02/07/2019 0.73p 0.73p 0.72p 0.72p 10346
01/07/2019 0.73p 0.74p 0.73p 0.74p 1412110
28/06/2019 0.73p 0.74p 0.73p 0.73p 55116
27/06/2019 0.71p 0.73p 0.73p 0.73p 25723
26/06/2019 0.71p 0.73p 0.69p 0.73p 133152
25/06/2019 0.71p 0.72p 0.70p 0.72p 50021
24/06/2019 0.72p 0.73p 0.72p 0.73p 59914
21/06/2019 0.70p 0.74p 0.74p 0.74p 10513
20/06/2019 0.70p 0.74p 0.70p 0.74p 541924
19/06/2019 0.71p 0.72p 0.71p 0.72p 21589
18/06/2019 0.71p 0.74p 0.71p 0.73p 33293
17/06/2019 0.72p 0.74p 0.72p 0.74p 9337
14/06/2019 0.74p 0.74p 0.73p 0.74p 18526
13/06/2019 0.73p 0.74p 0.73p 0.74p 834
12/06/2019 0.72p 0.74p 0.72p 0.74p 177989
11/06/2019 0.75p 0.75p 0.74p 0.74p 11868
10/06/2019 0.75p 0.75p 0.73p 0.75p 35588
07/06/2019 0.75p 0.78p 0.71p 0.74p 131355
06/06/2019 0.75p 0.75p 0.74p 0.74p 34957
05/06/2019 0.71p 0.74p 0.71p 0.74p 36184
04/06/2019 0.73p 0.76p 0.71p 0.74p 167191
03/06/2019 0.74p 0.78p 0.74p 0.76p 23873
31/05/2019 0.74p 0.76p 0.74p 0.76p 57118
30/05/2019 0.76p 0.76p 0.75p 0.75p 36474
29/05/2019 0.75p 0.77p 0.75p 0.77p 13480
28/05/2019 0.76p 0.77p 0.76p 0.77p 1037234
24/05/2019 0.76p 0.82p 0.75p 0.77p 44622
23/05/2019 0.79p 0.79p 0.76p 0.79p 64386
22/05/2019 0.82p 0.82p 0.82p 0.82p 8696
21/05/2019 0.79p 0.82p 0.82p 0.82p 0
20/05/2019 0.79p 0.82p 0.82p 0.82p 40208
17/05/2019 0.79p 0.84p 0.79p 0.82p 55365
16/05/2019 0.79p 0.79p 0.79p 0.79p 16056
15/05/2019 0.81p 0.82p 0.81p 0.82p 18723
14/05/2019 0.80p 0.82p 0.80p 0.82p 21292
13/05/2019 0.81p 0.82p 0.80p 0.81p 62109
10/05/2019 0.82p 0.83p 0.83p 0.83p 0
09/05/2019 0.82p 0.83p 0.82p 0.83p 21814
08/05/2019 0.83p 0.84p 0.82p 0.82p 83176
07/05/2019 0.82p 0.83p 0.82p 0.83p 23383
03/05/2019 0.82p 0.83p 0.82p 0.83p 23059
02/05/2019 0.83p 0.83p 0.83p 0.83p 9097
01/05/2019 0.81p 0.83p 0.81p 0.83p 1984
30/04/2019 0.83p 0.84p 0.82p 0.84p 99959
29/04/2019 0.83p 0.84p 0.82p 0.84p 59451
26/04/2019 0.85p 0.85p 0.84p 0.84p 23089
25/04/2019 0.85p 0.85p 0.82p 0.85p 37790
24/04/2019 0.86p 0.86p 0.84p 0.84p 25172
23/04/2019 0.86p 0.86p 0.84p 0.84p 27520
18/04/2019 0.84p 0.86p 0.84p 0.86p 19144
17/04/2019 0.86p 0.86p 0.84p 0.84p 31939
16/04/2019 0.83p 0.84p 0.84p 0.84p 1200000
15/04/2019 0.83p 0.84p 0.83p 0.84p 41797
12/04/2019 0.84p 0.85p 0.83p 0.85p 32386
11/04/2019 0.85p 0.86p 0.84p 0.86p 109239
10/04/2019 0.86p 0.86p 0.84p 0.85p 52914
09/04/2019 0.86p 0.88p 0.86p 0.88p 17220
08/04/2019 0.88p 0.89p 0.86p 0.89p 11171
05/04/2019 0.88p 0.89p 0.88p 0.89p 1683
04/04/2019 0.88p 0.89p 0.88p 0.89p 26549
03/04/2019 0.89p 0.89p 0.89p 0.89p 0
02/04/2019 0.89p 0.89p 0.88p 0.89p 309584
01/04/2019 0.92p 0.92p 0.89p 0.89p 13390
29/03/2019 0.92p 0.92p 0.88p 0.89p 13527
28/03/2019 0.86p 0.92p 0.86p 0.89p 48306
27/03/2019 0.88p 0.89p 0.88p 0.89p 58710
26/03/2019 0.89p 0.89p 0.88p 0.88p 54988
25/03/2019 0.90p 0.90p 0.88p 0.89p 11640
22/03/2019 0.88p 0.88p 0.87p 0.88p 100264
21/03/2019 0.87p 0.89p 0.87p 0.87p 102303
20/03/2019 0.92p 0.92p 0.89p 0.89p 1103536
19/03/2019 0.91p 0.91p 0.89p 0.89p 364115
18/03/2019 0.90p 0.91p 0.88p 0.88p 81267
15/03/2019 0.88p 0.89p 0.86p 0.88p 262528
14/03/2019 0.86p 0.87p 0.86p 0.87p 201660
13/03/2019 0.85p 0.87p 0.85p 0.87p 21598
12/03/2019 0.88p 0.88p 0.86p 0.86p 39582
11/03/2019 0.86p 0.87p 0.86p 0.87p 66632
08/03/2019 0.87p 0.87p 0.84p 0.86p 20896
07/03/2019 0.87p 0.87p 0.86p 0.87p 67402
06/03/2019 0.88p 0.88p 0.87p 0.87p 47209
05/03/2019 0.86p 0.87p 0.84p 0.84p 310527
04/03/2019 0.85p 0.87p 0.84p 0.84p 61004
01/03/2019 0.84p 0.85p 0.85p 0.85p 1240000
28/02/2019 0.84p 0.87p 0.84p 0.84p 87795
27/02/2019 0.85p 0.85p 0.82p 0.82p 255525
26/02/2019 0.82p 0.82p 0.81p 0.82p 97750
25/02/2019 0.82p 0.82p 0.81p 0.82p 0
22/02/2019 0.82p 0.82p 0.81p 0.81p 35449
21/02/2019 0.82p 0.83p 0.82p 0.83p 2138
20/02/2019 0.82p 0.82p 0.82p 0.82p 2499507
19/02/2019 0.81p 0.82p 0.80p 0.82p 53037
18/02/2019 0.83p 0.83p 0.81p 0.82p 16656
15/02/2019 0.83p 0.83p 0.81p 0.82p 83383
14/02/2019 0.81p 0.83p 0.80p 0.83p 5140045
13/02/2019 0.84p 0.84p 0.81p 0.81p 835400
12/02/2019 0.82p 0.82p 0.79p 0.82p 544730
11/02/2019 0.82p 0.82p 0.82p 0.82p 780737
08/02/2019 0.81p 0.82p 0.81p 0.82p 44113
07/02/2019 0.82p 0.82p 0.81p 0.82p 54692
06/02/2019 0.82p 0.83p 0.81p 0.81p 208755
05/02/2019 0.82p 0.83p 0.82p 0.83p 28300
04/02/2019 0.81p 0.83p 0.82p 0.82p 0
01/02/2019 0.81p 0.83p 0.81p 0.83p 2184389
31/01/2019 0.82p 0.82p 0.80p 0.82p 27847
30/01/2019 0.81p 0.82p 0.81p 0.82p 57524
29/01/2019 0.81p 0.82p 0.81p 0.82p 5000
28/01/2019 0.85p 0.85p 0.83p 0.83p 26877
25/01/2019 0.84p 0.85p 0.84p 0.84p 10642
24/01/2019 0.85p 0.85p 0.83p 0.83p 70859
23/01/2019 0.85p 0.85p 0.84p 0.84p 18269
22/01/2019 0.84p 0.86p 0.84p 0.86p 100001
21/01/2019 0.85p 0.86p 0.85p 0.86p 8266
18/01/2019 0.85p 0.85p 0.85p 0.85p 1200
17/01/2019 0.87p 0.87p 0.84p 0.85p 6900
16/01/2019 0.83p 0.86p 0.83p 0.84p 13759
15/01/2019 0.83p 0.83p 0.82p 0.82p 131300
14/01/2019 0.83p 0.83p 0.81p 0.81p 86648
11/01/2019 0.82p 0.82p 0.81p 0.81p 21552
10/01/2019 0.79p 0.81p 0.79p 0.81p 3762834
09/01/2019 0.82p 0.82p 0.79p 0.80p 3923279
08/01/2019 0.79p 0.83p 0.78p 0.81p 3638488
07/01/2019 0.80p 0.80p 0.78p 0.78p 129256
04/01/2019 0.78p 0.78p 0.77p 0.77p 54141
03/01/2019 0.73p 0.73p 0.72p 0.72p 120006
02/01/2019 0.71p 0.72p 0.70p 0.70p 55438
31/12/2018 0.69p 0.70p 0.69p 0.69p 4180
28/12/2018 0.66p 0.69p 0.65p 0.67p 219992
27/12/2018 0.68p 0.68p 0.67p 0.67p 124014
24/12/2018 0.69p 0.69p 0.68p 0.68p 3156
21/12/2018 0.67p 0.68p 0.67p 0.67p 61033
20/12/2018 0.69p 0.69p 0.67p 0.67p 81819
19/12/2018 0.71p 0.71p 0.68p 0.70p 600920
18/12/2018 0.72p 0.74p 0.71p 0.74p 115026
17/12/2018 0.74p 0.74p 0.72p 0.73p 181053
14/12/2018 0.77p 0.77p 0.74p 0.77p 34412
13/12/2018 0.78p 0.79p 0.76p 0.77p 12628
12/12/2018 0.79p 0.79p 0.76p 0.76p 376481
11/12/2018 0.80p 0.80p 0.78p 0.78p 1426
10/12/2018 0.82p 0.82p 0.77p 0.80p 911731
07/12/2018 0.80p 0.81p 0.80p 0.81p 48
06/12/2018 0.83p 0.83p 0.77p 0.80p 41747
05/12/2018 0.81p 0.83p 0.81p 0.82p 49539

*Close Price adjusted for both dividends and splits