Glenveagh Properties (CDI) (GLV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/12/2018 0.82p 0.82p 0.81p 0.82p 36938
03/12/2018 0.85p 0.86p 0.84p 0.84p 34906
30/11/2018 0.85p 0.85p 0.83p 0.83p 50372
29/11/2018 0.83p 0.85p 0.83p 0.84p 3054
28/11/2018 0.84p 0.85p 0.83p 0.84p 119415
27/11/2018 0.86p 0.87p 0.84p 0.86p 55966
26/11/2018 0.90p 0.90p 0.85p 0.85p 6595
23/11/2018 0.89p 0.89p 0.88p 0.88p 24021
22/11/2018 0.85p 0.88p 0.85p 0.86p 147474
21/11/2018 0.84p 0.86p 0.84p 0.86p 574541
20/11/2018 0.84p 0.84p 0.84p 0.84p 82522
19/11/2018 0.84p 0.84p 0.82p 0.82p 17232
16/11/2018 0.80p 0.85p 0.80p 0.83p 433310
15/11/2018 0.81p 0.82p 0.78p 0.82p 141641
14/11/2018 0.83p 0.84p 0.81p 0.83p 34057
13/11/2018 0.82p 0.84p 0.82p 0.84p 44716
12/11/2018 0.82p 0.87p 0.82p 0.82p 944412
09/11/2018 0.84p 0.86p 0.84p 0.86p 100000
08/11/2018 0.83p 0.86p 0.82p 0.86p 3232
07/11/2018 0.87p 0.88p 0.86p 0.86p 810410
06/11/2018 0.84p 0.89p 0.84p 0.85p 53275
05/11/2018 0.87p 0.88p 0.87p 0.87p 191123
02/11/2018 0.88p 0.88p 0.88p 0.88p 2806
01/11/2018 0.88p 0.88p 0.88p 0.88p 138196
31/10/2018 0.83p 0.86p 0.83p 0.86p 4000
30/10/2018 0.83p 0.86p 0.83p 0.84p 232436
29/10/2018 0.86p 0.86p 0.85p 0.85p 27485
26/10/2018 0.84p 0.85p 0.83p 0.85p 8540247
25/10/2018 0.84p 0.86p 0.84p 0.85p 9435596
24/10/2018 0.85p 0.87p 0.85p 0.86p 449843
23/10/2018 0.86p 0.86p 0.83p 0.83p 45822
22/10/2018 0.86p 0.88p 0.86p 0.86p 4355
19/10/2018 0.86p 0.90p 0.86p 0.90p 193429
18/10/2018 0.86p 0.87p 0.86p 0.86p 2190612
17/10/2018 0.87p 0.93p 0.86p 0.86p 951812
16/10/2018 0.88p 0.90p 0.88p 0.88p 377813
15/10/2018 0.87p 0.90p 0.87p 0.89p 62210
12/10/2018 0.88p 0.93p 0.87p 0.87p 182181
11/10/2018 0.88p 0.90p 0.87p 0.90p 654927
10/10/2018 0.92p 0.93p 0.90p 0.93p 1032508
09/10/2018 0.93p 0.94p 0.91p 0.93p 2400082
08/10/2018 0.95p 0.96p 0.91p 0.94p 5989572
05/10/2018 0.92p 0.98p 0.91p 0.95p 1929384
04/10/2018 0.95p 0.95p 0.90p 0.94p 700807
03/10/2018 0.97p 0.97p 0.94p 0.95p 5469527
02/10/2018 1.00p 1.01p 0.97p 0.99p 738621
01/10/2018 0.98p 1.01p 0.97p 1.01p 406679
28/09/2018 1.00p 1.01p 0.97p 0.99p 56728
27/09/2018 1.00p 1.01p 1.00p 1.00p 62535
26/09/2018 1.04p 1.03p 1.02p 1.02p 136879
25/09/2018 1.04p 1.06p 1.03p 1.03p 226835
24/09/2018 1.02p 1.07p 1.02p 1.04p 207498
21/09/2018 1.04p 1.04p 1.03p 1.03p 560127
20/09/2018 1.02p 1.08p 0.99p 1.03p 6536747
19/09/2018 1.04p 1.04p 1.02p 1.02p 3299268
18/09/2018 1.04p 1.07p 1.04p 1.07p 285879
17/09/2018 1.03p 1.07p 1.03p 1.07p 2704649
14/09/2018 1.04p 1.06p 1.03p 1.06p 5009176
13/09/2018 1.04p 1.04p 1.04p 1.04p 2142536
12/09/2018 1.04p 1.04p 1.04p 1.04p 1019940
11/09/2018 1.04p 1.08p 1.04p 1.08p 345142
10/09/2018 1.04p 1.05p 1.04p 1.05p 14213
07/09/2018 1.06p 1.07p 1.05p 1.06p 601658
06/09/2018 1.07p 1.07p 1.05p 1.05p 514005
05/09/2018 1.05p 1.08p 1.05p 1.08p 3579384
04/09/2018 1.06p 1.09p 1.06p 1.09p 471420
03/09/2018 1.06p 1.07p 1.06p 1.07p 464431
31/08/2018 1.07p 1.10p 1.07p 1.10p 3713514
30/08/2018 1.07p 1.08p 1.06p 1.07p 1349130
29/08/2018 1.06p 1.10p 1.05p 1.10p 7555
28/08/2018 1.06p 1.10p 1.06p 1.10p 54847
24/08/2018 1.10p 1.10p 1.07p 1.10p 19585
23/08/2018 1.09p 1.10p 1.08p 1.10p 170112
22/08/2018 1.08p 1.10p 1.07p 1.10p 407295
21/08/2018 1.10p 1.11p 1.08p 1.11p 43820
20/08/2018 1.10p 1.11p 1.10p 1.11p 49305
17/08/2018 1.10p 1.11p 1.09p 1.09p 1719584
16/08/2018 1.11p 1.13p 1.11p 1.13p 5861530
15/08/2018 1.11p 1.13p 1.11p 1.13p 668672
14/08/2018 1.11p 1.13p 1.11p 1.13p 1516484
13/08/2018 1.11p 1.13p 1.11p 1.13p 345
10/08/2018 1.10p 1.13p 1.09p 1.13p 1462503
09/08/2018 1.15p 1.15p 1.13p 1.15p 71692
08/08/2018 1.14p 1.14p 1.14p 1.14p 9713
07/08/2018 1.13p 1.14p 1.13p 1.14p 53246
06/08/2018 1.13p 1.13p 1.13p 1.13p 5321
03/08/2018 1.15p 1.15p 1.10p 1.13p 3892
02/08/2018 1.12p 1.15p 1.12p 1.13p 74000
01/08/2018 1.10p 1.13p 1.10p 1.13p 31444
31/07/2018 1.12p 1.17p 1.11p 1.14p 57451
30/07/2018 1.11p 1.12p 1.08p 1.10p 162332
27/07/2018 1.12p 1.18p 1.11p 1.14p 287523
26/07/2018 1.18p 1.18p 1.11p 1.13p 73770
25/07/2018 1.12p 1.12p 1.11p 1.12p 86259
24/07/2018 1.11p 1.13p 1.11p 1.11p 62516
23/07/2018 1.14p 1.15p 1.13p 1.13p 90038
20/07/2018 1.14p 1.17p 1.12p 1.16p 118824
19/07/2018 1.17p 1.17p 1.14p 1.14p 63328
18/07/2018 1.17p 1.17p 1.16p 1.16p 1236354
17/07/2018 1.19p 1.23p 1.19p 1.23p 541739
16/07/2018 1.21p 1.21p 1.20p 1.20p 93849
13/07/2018 1.21p 1.23p 1.21p 1.21p 38733
12/07/2018 1.20p 1.21p 1.19p 1.19p 43490
11/07/2018 1.18p 1.20p 1.18p 1.19p 127250
10/07/2018 1.19p 1.20p 1.17p 1.17p 722641
09/07/2018 1.19p 1.19p 1.19p 1.19p 11934
06/07/2018 1.14p 1.18p 1.17p 1.17p 21452
05/07/2018 1.14p 1.18p 1.14p 1.18p 40345
04/07/2018 1.16p 1.17p 1.16p 1.17p 10365
03/07/2018 1.17p 1.17p 1.17p 1.17p 117959
02/07/2018 1.16p 1.16p 1.16p 1.16p 29641
29/06/2018 1.17p 1.17p 1.14p 1.14p 41757
28/06/2018 1.17p 1.17p 1.14p 1.14p 8679
27/06/2018 1.15p 1.17p 1.14p 1.14p 2384
26/06/2018 1.14p 1.17p 1.14p 1.14p 5606
25/06/2018 1.13p 1.13p 1.13p 1.13p 11040492
22/06/2018 1.13p 1.13p 1.13p 1.13p 14508
21/06/2018 1.14p 1.16p 1.14p 1.15p 11119
20/06/2018 1.13p 1.14p 1.13p 1.13p 4053596
19/06/2018 1.13p 1.14p 1.13p 1.14p 15571
18/06/2018 1.14p 1.16p 1.13p 1.16p 55334
15/06/2018 1.13p 1.16p 1.13p 1.16p 7738
14/06/2018 1.14p 1.15p 1.13p 1.15p 356541
13/06/2018 1.14p 1.16p 1.14p 1.16p 4603
12/06/2018 1.17p 1.17p 1.17p 1.17p 0
11/06/2018 1.17p 1.19p 1.14p 1.17p 33565
08/06/2018 1.17p 1.18p 1.18p 1.18p 0
07/06/2018 1.17p 1.18p 1.18p 1.18p 210231
06/06/2018 1.17p 1.18p 1.17p 1.18p 574293
05/06/2018 1.16p 1.17p 1.15p 1.17p 121532
04/06/2018 1.15p 1.15p 1.14p 1.15p 602190
01/06/2018 1.15p 1.16p 1.15p 1.16p 4140
31/05/2018 1.17p 1.17p 1.16p 1.16p 67112
30/05/2018 1.16p 1.17p 1.15p 1.15p 8302
29/05/2018 1.17p 1.17p 1.14p 1.14p 20214
25/05/2018 1.17p 1.17p 1.17p 1.17p 6547
24/05/2018 1.16p 1.17p 1.16p 1.17p 3972
23/05/2018 1.18p 1.18p 1.17p 1.17p 1590
22/05/2018 1.19p 1.19p 1.17p 1.17p 15469
21/05/2018 1.17p 1.18p 1.17p 1.17p 24256
18/05/2018 1.17p 1.16p 1.16p 1.16p 0
17/05/2018 1.17p 1.17p 1.16p 1.16p 15342
16/05/2018 1.17p 1.17p 1.16p 1.16p 7620
15/05/2018 1.16p 1.17p 1.16p 1.16p 78300
14/05/2018 1.16p 1.16p 1.16p 1.16p 14847
11/05/2018 1.15p 1.15p 1.13p 1.14p 262095
10/05/2018 1.13p 1.13p 1.13p 1.13p 2581
09/05/2018 1.10p 1.13p 1.13p 1.13p 0
08/05/2018 1.10p 1.13p 1.10p 1.13p 2297
04/05/2018 1.13p 1.13p 1.13p 1.13p 34449
03/05/2018 1.13p 1.13p 1.13p 1.13p 19810
02/05/2018 1.10p 1.13p 1.13p 1.13p 0
01/05/2018 1.10p 1.13p 1.10p 1.13p 4707
30/04/2018 1.13p 1.13p 1.10p 1.13p 9505
27/04/2018 1.14p 1.15p 1.13p 1.15p 6270
26/04/2018 1.17p 1.17p 1.16p 1.17p 10505
25/04/2018 1.17p 1.17p 1.16p 1.16p 28936
24/04/2018 1.18p 1.18p 1.17p 1.18p 2412
23/04/2018 1.14p 1.18p 1.14p 1.17p 4334
20/04/2018 1.17p 1.18p 1.16p 1.16p 15213
19/04/2018 1.18p 1.18p 1.17p 1.18p 36280
18/04/2018 1.17p 1.17p 1.15p 1.15p 25926
17/04/2018 1.16p 1.16p 1.15p 1.15p 15535
16/04/2018 1.15p 1.15p 1.14p 1.14p 49295
13/04/2018 1.13p 1.13p 1.12p 1.13p 3065
12/04/2018 1.13p 1.14p 1.13p 1.14p 772
11/04/2018 1.12p 1.14p 1.12p 1.14p 50100
10/04/2018 1.15p 1.15p 1.14p 1.14p 191125
09/04/2018 1.14p 1.14p 1.12p 1.12p 772
06/04/2018 1.14p 1.13p 1.12p 1.12p 0
05/04/2018 1.14p 1.14p 1.13p 1.13p 772
04/04/2018 1.13p 1.13p 1.11p 1.11p 7108
03/04/2018 1.12p 1.13p 1.12p 1.13p 5375
29/03/2018 1.11p 1.10p 1.10p 1.10p 0
28/03/2018 1.11p 1.11p 1.10p 1.10p 100000
27/03/2018 1.11p 1.12p 1.11p 1.12p 19301
26/03/2018 1.11p 1.11p 1.09p 1.11p 140820
23/03/2018 1.10p 1.10p 1.06p 1.09p 101740
22/03/2018 1.09p 1.10p 1.08p 1.08p 11960
21/03/2018 1.08p 1.08p 1.08p 1.08p 39178
20/03/2018 1.07p 1.08p 1.06p 1.08p 389763
19/03/2018 1.10p 1.10p 1.07p 1.10p 166608
16/03/2018 1.11p 1.12p 1.11p 1.11p 208609
15/03/2018 1.11p 1.12p 1.11p 1.12p 40135
14/03/2018 1.12p 1.12p 1.11p 1.12p 71655
13/03/2018 1.13p 1.13p 1.11p 1.11p 322419
12/03/2018 1.13p 1.13p 1.11p 1.11p 25435
09/03/2018 1.12p 1.12p 1.12p 1.12p 402030
08/03/2018 1.13p 1.13p 1.12p 1.12p 150935
07/03/2018 1.13p 1.13p 1.12p 1.12p 333749
06/03/2018 1.14p 1.14p 1.13p 1.13p 10244
05/03/2018 1.17p 1.17p 1.13p 1.14p 99503
02/03/2018 1.17p 1.17p 1.15p 1.15p 48
01/03/2018 1.19p 1.19p 1.14p 1.15p 36384
28/02/2018 1.16p 1.17p 1.17p 1.17p 0
27/02/2018 1.16p 1.17p 1.16p 1.17p 274726
26/02/2018 1.19p 1.19p 1.15p 1.17p 12131
23/02/2018 1.19p 1.19p 1.16p 1.16p 170
22/02/2018 1.17p 1.18p 1.17p 1.17p 106692
21/02/2018 1.17p 1.17p 1.17p 1.17p 1664931

*Close Price adjusted for both dividends and splits