Glenveagh Properties

GLV
🏛️ uk →
1.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.90 1.90 1.90 1.90 0.0M
2025-09-25 1.90 1.90 1.90 1.90 0.2M
2025-09-24 1.90 1.90 1.90 1.90 0.0M
2025-09-23 1.90 1.90 1.90 1.90 0.0M
2025-09-22 1.83 1.83 1.83 1.90 0.0M
2025-09-19 1.90 1.90 1.90 1.90 0.2M
2025-09-18 1.90 1.90 1.90 1.90 0.1M
2025-09-17 1.90 1.90 1.90 1.90 0.0M
2025-09-16 1.90 1.90 1.90 1.90 0.0M
2025-09-15 1.90 1.90 1.90 1.90 0.0M
2025-09-12 1.90 1.90 1.90 1.90 0.0M
2025-09-11 2.00 2.00 2.00 1.90 0.0M
2025-09-10 1.90 1.90 1.90 1.90 0.0M
2025-09-09 1.90 1.90 1.90 1.90 0.0M
2025-09-08 1.90 1.90 1.90 1.90 0.1M
2025-09-05 1.90 1.90 1.90 1.90 0.1M
2025-09-04 1.90 1.90 1.90 1.90 0.0M
2025-09-03 2.00 2.00 2.00 1.90 0.0M
2025-09-02 1.90 1.90 1.90 1.90 0.0M
2025-09-01 1.90 1.90 1.90 1.90 0.0M
2025-08-29 1.90 1.90 1.90 1.90 0.0M
2025-08-28 1.90 1.90 1.90 1.90 0.0M
2025-08-27 1.90 1.90 1.90 1.90 0.0M
2025-08-26 1.90 1.90 1.90 1.90 0.0M
2025-08-25 1.95 1.95 1.95 1.95 0.0M
2025-08-22 1.90 1.90 1.90 1.90 0.0M
2025-08-21 1.90 1.90 1.90 1.90 0.0M
2025-08-20 1.90 1.90 1.90 1.90 0.0M
2025-08-19 1.90 1.90 1.90 1.90 0.0M
2025-08-18 1.90 1.90 1.90 1.90 0.1M
2025-08-15 1.95 1.95 1.95 1.95 0.0M
2025-08-14 1.95 1.95 1.95 1.95 0.0M
2025-08-13 2.00 2.00 2.00 2.00 0.0M
2025-08-12 1.95 1.95 1.95 1.95 0.0M
2025-08-11 1.94 1.94 1.92 1.95 0.0M
2025-08-08 1.90 1.90 1.90 1.90 0.0M
2025-08-07 1.92 1.92 1.89 1.90 0.0M
2025-08-06 1.90 1.90 1.89 1.84 0.1M
2025-08-05 1.85 1.85 1.85 1.85 0.1M
2025-08-04 1.85 1.85 1.85 1.85 0.0M
2025-08-01 1.85 1.85 1.85 1.85 0.0M
2025-07-31 1.84 1.84 1.84 1.84 0.0M
2025-07-30 1.84 1.84 1.84 1.84 0.0M
2025-07-29 1.84 1.84 1.84 1.84 0.0M
2025-07-28 1.85 1.85 1.85 1.85 0.0M
2025-07-25 1.85 1.85 1.85 1.85 1.9M
2025-07-24 1.85 1.85 1.85 1.85 0.0M
2025-07-23 1.85 1.85 1.85 1.85 0.0M
2025-07-22 1.84 1.84 1.84 1.84 0.0M
2025-07-21 1.76 1.84 1.76 1.84 0.0M
2025-07-18 1.81 1.81 1.77 1.77 0.0M
2025-07-17 1.82 1.82 1.76 1.85 0.0M
2025-07-16 1.84 1.84 1.84 1.84 0.0M
2025-07-15 1.84 1.84 1.84 1.84 0.0M
2025-07-14 1.84 1.84 1.84 1.84 0.0M
2025-07-11 1.71 1.71 1.71 1.84 0.0M
2025-07-10 1.79 1.79 1.79 1.79 0.0M
2025-07-09 1.80 1.80 1.80 1.79 0.0M
2025-07-08 1.78 1.78 1.65 1.65 0.0M
2025-07-07 1.67 1.76 1.67 1.70 0.0M
2025-07-04 1.72 1.72 1.72 1.72 0.0M
2025-07-03 1.72 1.72 1.72 1.72 0.0M
2025-07-02 1.72 1.78 1.72 1.75 0.0M
2025-07-01 1.72 1.72 1.72 1.72 0.0M
2025-06-30 1.71 1.71 1.71 1.71 0.1M
2025-06-27 1.71 1.71 1.71 1.71 0.0M
2025-06-26 1.68 1.68 1.67 1.71 0.0M
2025-06-25 1.75 1.75 1.75 1.75 0.0M
2025-06-24 1.78 1.78 1.78 1.78 0.1M
2025-06-23 1.78 1.78 1.78 1.78 0.0M
2025-06-20 1.78 1.78 1.78 1.78 0.3M
2025-06-19 1.78 1.78 1.78 1.78 0.2M
2025-06-18 1.78 1.78 1.78 1.78 0.0M
2025-06-17 1.79 1.79 1.79 1.79 0.0M
2025-06-16 1.79 1.79 1.79 1.79 0.1M
2025-06-13 1.78 1.78 1.78 1.78 0.0M
2025-06-12 1.77 1.77 1.77 1.77 0.0M
2025-06-11 1.85 1.85 1.85 1.78 0.0M
2025-06-10 1.78 1.78 1.78 1.78 0.0M
2025-06-09 1.78 1.78 1.78 1.78 0.0M
2025-06-06 1.78 1.78 1.78 1.78 0.0M
2025-06-05 1.78 1.78 1.78 1.78 0.0M
2025-06-04 1.75 1.75 1.75 1.75 0.0M
2025-06-03 1.76 1.76 1.76 1.78 0.0M
2025-06-02 1.83 1.83 1.83 1.83 0.0M
2025-05-30 1.83 1.83 1.83 1.83 0.0M
2025-05-29 1.85 1.85 1.85 1.85 0.0M
2025-05-28 1.80 1.90 1.80 1.83 0.0M
2025-05-27 1.78 1.80 1.75 1.75 0.0M
2025-05-26 1.78 1.78 1.78 1.78 0.0M
2025-05-23 1.73 1.73 1.73 1.73 0.0M
2025-05-22 1.73 1.73 1.73 1.73 0.1M
2025-05-21 1.73 1.73 1.73 1.73 0.4M
2025-05-20 1.73 1.73 1.73 1.73 0.0M
2025-05-19 1.69 1.69 1.69 1.69 0.0M
2025-05-16 1.65 1.65 1.65 1.65 0.0M
2025-05-15 1.62 1.63 1.59 1.63 0.1M
2025-05-14 1.70 1.70 1.65 1.64 0.1M
2025-05-13 1.68 1.69 1.68 1.69 0.0M
2025-05-12 1.63 1.63 1.63 1.63 0.0M
2025-05-09 1.63 1.63 1.63 1.63 0.0M
2025-05-08 1.63 1.63 1.63 1.63 0.0M
2025-05-07 1.61 1.61 1.56 1.58 0.0M
2025-05-06 1.65 1.65 1.65 1.65 0.0M
2025-05-02 1.64 1.64 1.64 1.65 0.1M
2025-05-01 1.65 1.65 1.65 1.65 0.0M
2025-04-30 1.65 1.65 1.65 1.65 0.1M
2025-04-29 1.65 1.65 1.65 1.65 0.0M
2025-04-28 1.65 1.65 1.65 1.65 0.1M
2025-04-25 1.65 1.65 1.65 1.65 0.0M
2025-04-24 1.62 1.62 1.62 1.62 0.0M
2025-04-23 1.60 1.62 1.60 1.62 3.4M
2025-04-22 1.59 1.60 1.59 1.59 0.2M
2025-04-17 1.52 1.52 1.52 1.55 0.1M
2025-04-16 1.52 1.52 1.52 1.52 0.0M
2025-04-15 1.50 1.59 1.50 1.59 0.2M
2025-04-14 1.42 1.42 1.42 1.42 0.0M
2025-04-11 1.40 1.40 1.40 1.43 0.0M
2025-04-10 1.45 1.45 1.45 1.50 0.0M
2025-04-09 1.40 1.45 1.40 1.35 0.0M
2025-04-08 1.50 1.50 1.50 1.50 0.3M
2025-04-07 1.44 1.45 1.40 1.50 0.0M
2025-04-04 1.45 1.45 1.44 1.53 0.1M
2025-04-03 1.51 1.51 1.46 1.54 0.1M
2025-04-02 1.54 1.54 1.54 1.54 0.1M
2025-04-01 1.53 1.53 1.53 1.53 0.1M
2025-03-31 1.56 1.56 1.54 1.54 0.0M
2025-03-28 1.52 1.54 1.52 1.54 0.0M
2025-03-27 1.54 1.54 1.54 1.54 0.0M
2025-03-26 1.54 1.54 1.54 1.54 0.0M
2025-03-25 1.54 1.54 1.54 1.54 0.0M
2025-03-24 1.54 1.54 1.54 1.54 0.0M
2025-03-21 1.54 1.54 1.54 1.54 0.2M
2025-03-20 1.46 1.62 1.46 1.53 0.0M
2025-03-19 1.62 1.62 1.62 1.54 0.4M
2025-03-18 1.56 1.56 1.56 1.56 0.2M
2025-03-17 1.54 1.54 1.54 1.54 0.0M
2025-03-14 1.48 1.48 1.48 1.48 0.0M
2025-03-13 1.52 1.52 1.49 1.49 0.3M
2025-03-12 1.54 1.54 1.54 1.54 0.5M
2025-03-11 1.54 1.54 1.54 1.54 0.0M
2025-03-10 1.56 1.56 1.56 1.56 0.0M
2025-03-07 1.54 1.54 1.54 1.54 0.0M
2025-03-06 1.54 1.54 1.54 1.54 0.0M
2025-03-05 1.46 1.46 1.46 1.54 0.0M
2025-03-04 1.54 1.54 1.54 1.54 0.1M
2025-03-03 1.50 1.65 1.50 1.54 0.0M
2025-02-28 1.45 1.45 1.45 1.56 0.6M
2025-02-27 1.50 1.50 1.49 1.49 0.1M
2025-02-26 1.52 1.52 1.50 1.58 0.0M
2025-02-25 1.50 1.50 1.50 1.58 0.0M
2025-02-24 1.51 1.65 1.51 1.59 0.0M
2025-02-21 1.54 1.65 1.54 1.59 0.0M
2025-02-20 1.57 1.68 1.57 1.61 0.1M
2025-02-19 1.59 1.68 1.54 1.62 0.0M
2025-02-18 1.66 1.66 1.66 1.66 0.0M
2025-02-17 1.64 1.65 1.64 1.66 0.0M
2025-02-14 1.66 1.66 1.66 1.66 0.0M
2025-02-13 1.66 1.66 1.66 1.66 0.0M
2025-02-12 1.66 1.66 1.66 1.66 0.0M
2025-02-11 1.66 1.66 1.66 1.66 0.0M
2025-02-10 1.66 1.66 1.66 1.66 0.0M
2025-02-07 1.66 1.66 1.66 1.66 0.0M
2025-02-06 1.69 1.69 1.69 1.69 0.0M
2025-02-05 1.72 1.72 1.72 1.69 0.0M
2025-02-04 1.69 1.69 1.69 1.69 0.1M
2025-02-03 1.67 1.67 1.67 1.67 0.0M
2025-01-31 1.69 1.69 1.69 1.69 0.0M
2025-01-30 1.64 1.65 1.64 1.66 0.0M
2025-01-29 1.65 1.65 1.65 1.58 0.0M
2025-01-28 1.58 1.58 1.58 1.58 0.0M
2025-01-27 1.58 1.58 1.58 1.58 0.0M
2025-01-24 1.61 1.65 1.61 1.58 0.0M
2025-01-23 1.54 1.54 1.54 1.54 0.0M
2025-01-22 1.56 1.56 1.56 1.56 0.0M
2025-01-21 1.56 1.56 1.56 1.56 0.0M
2025-01-20 1.56 1.56 1.56 1.56 0.0M
2025-01-17 1.55 1.55 1.55 1.55 0.0M
2025-01-16 1.55 1.55 1.55 1.55 0.0M
2025-01-15 1.48 1.48 1.48 1.55 0.3M
2025-01-14 1.50 1.50 1.48 1.49 0.1M
2025-01-13 1.55 1.63 1.48 1.57 0.1M
2025-01-10 1.60 1.60 1.55 1.56 0.0M
2025-01-09 1.51 1.51 1.51 1.51 0.0M
2025-01-08 1.53 1.56 1.52 1.56 0.0M
2025-01-07 1.58 1.69 1.55 1.58 0.5M
2025-01-06 1.64 1.64 1.63 1.64 0.0M
2025-01-03 1.64 1.64 1.64 1.64 0.0M
2025-01-02 1.63 1.63 1.63 1.63 0.0M