Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Glanbia (CDI) (GLB) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2011 | 3.67p | 3.70p | 3.57p | 3.65p | 41911 |
| 05/01/2011 | 3.54p | 3.65p | 3.54p | 3.57p | 5297 |
| 04/01/2011 | 3.60p | 3.60p | 3.55p | 3.55p | 28276 |
| 31/12/2010 | 3.66p | 3.66p | 3.54p | 3.54p | 10188 |
| 30/12/2010 | 3.55p | 3.67p | 3.53p | 3.61p | 17510 |
| 29/12/2010 | 3.45p | 3.53p | 3.43p | 3.53p | 5999 |
| 24/12/2010 | 3.43p | 3.43p | 3.43p | 3.43p | 2210 |
| 23/12/2010 | 3.42p | 3.45p | 3.40p | 3.40p | 20651 |
| 22/12/2010 | 3.52p | 3.52p | 3.40p | 3.50p | 8514 |
| 21/12/2010 | 3.47p | 3.52p | 3.38p | 3.45p | 8314 |
| 20/12/2010 | 3.40p | 3.40p | 3.37p | 3.38p | 3588 |
| 17/12/2010 | 3.38p | 3.39p | 3.31p | 3.39p | 2715 |
| 16/12/2010 | 3.35p | 3.37p | 3.32p | 3.36p | 33567 |
| 15/12/2010 | 3.40p | 3.40p | 3.35p | 3.39p | 14525 |
| 14/12/2010 | 3.34p | 3.35p | 3.33p | 3.33p | 12268 |
| 13/12/2010 | 3.33p | 3.34p | 3.33p | 3.34p | 1280 |
| 10/12/2010 | 3.37p | 3.37p | 3.33p | 3.33p | 31378 |
| 09/12/2010 | 3.43p | 3.43p | 3.21p | 3.30p | 15947 |
| 08/12/2010 | 3.45p | 3.45p | 3.24p | 3.29p | 33750 |
| 07/12/2010 | 3.50p | 3.50p | 3.35p | 3.45p | 13068 |
| 06/12/2010 | 3.50p | 3.51p | 3.34p | 3.42p | 80121 |
| 03/12/2010 | 3.50p | 3.50p | 3.40p | 3.45p | 110237 |
| 02/12/2010 | 3.20p | 3.40p | 3.20p | 3.40p | 105935 |
| 01/12/2010 | 3.18p | 3.35p | 3.15p | 3.35p | 6890 |
| 30/11/2010 | 3.11p | 3.21p | 3.11p | 3.15p | 35857 |
| 29/11/2010 | 3.15p | 3.16p | 3.15p | 3.16p | 5580 |
| 26/11/2010 | 3.15p | 3.23p | 3.15p | 3.23p | 1000 |
| 25/11/2010 | 3.25p | 3.25p | 3.23p | 3.23p | 0 |
| 24/11/2010 | 3.25p | 3.25p | 3.18p | 3.25p | 2898 |
| 23/11/2010 | 3.22p | 3.22p | 3.20p | 3.22p | 598 |
| 22/11/2010 | 3.20p | 3.21p | 3.20p | 3.21p | 1313 |
| 19/11/2010 | 3.27p | 3.29p | 3.23p | 3.24p | 48257 |
| 18/11/2010 | 3.16p | 3.27p | 3.16p | 3.25p | 48574 |
| 17/11/2010 | 3.35p | 3.35p | 3.23p | 3.23p | 2864 |
| 16/11/2010 | 3.41p | 3.41p | 3.31p | 3.31p | 4902 |
| 15/11/2010 | 3.25p | 3.35p | 3.25p | 3.35p | 10203 |
| 12/11/2010 | 3.33p | 3.33p | 3.30p | 3.30p | 8507 |
| 11/11/2010 | 3.26p | 3.47p | 3.18p | 3.25p | 12956 |
| 10/11/2010 | 3.46p | 3.52p | 3.29p | 3.29p | 8649 |
| 09/11/2010 | 3.52p | 3.53p | 3.50p | 3.53p | 1250 |
| 08/11/2010 | 3.55p | 3.60p | 3.52p | 3.52p | 81665 |
| 05/11/2010 | 3.60p | 3.65p | 3.55p | 3.65p | 142894 |
| 04/11/2010 | 3.60p | 3.60p | 3.52p | 3.60p | 14202 |
| 03/11/2010 | 3.48p | 3.49p | 3.48p | 3.49p | 431 |
| 02/11/2010 | 3.45p | 3.45p | 3.40p | 3.40p | 1884 |
| 01/11/2010 | 3.30p | 3.45p | 3.30p | 3.45p | 6000 |
| 29/10/2010 | 3.40p | 3.40p | 3.38p | 3.38p | 0 |
| 28/10/2010 | 3.36p | 3.42p | 3.30p | 3.40p | 124564 |
| 27/10/2010 | 3.45p | 3.45p | 3.34p | 3.40p | 930 |
| 26/10/2010 | 3.46p | 3.46p | 3.34p | 3.40p | 2643 |
| 25/10/2010 | 3.44p | 3.44p | 3.34p | 3.34p | 7951 |
| 22/10/2010 | 3.50p | 3.50p | 3.47p | 3.47p | 50747 |
| 21/10/2010 | 3.50p | 3.53p | 3.50p | 3.53p | 16523 |
| 20/10/2010 | 3.50p | 3.55p | 3.50p | 3.53p | 7550 |
| 19/10/2010 | 3.55p | 3.84p | 3.50p | 3.53p | 57230 |
| 18/10/2010 | 3.51p | 3.55p | 3.51p | 3.55p | 2081 |
| 15/10/2010 | 3.54p | 3.60p | 3.50p | 3.55p | 16914 |
| 14/10/2010 | 3.55p | 3.56p | 3.50p | 3.55p | 18229 |
| 13/10/2010 | 3.56p | 3.56p | 3.50p | 3.55p | 17396 |
| 12/10/2010 | 3.60p | 3.60p | 3.48p | 3.52p | 27755 |
| 11/10/2010 | 3.56p | 3.56p | 3.50p | 3.54p | 5572 |
| 08/10/2010 | 3.50p | 3.53p | 3.50p | 3.53p | 22391 |
| 07/10/2010 | 3.55p | 3.58p | 3.50p | 3.50p | 27423 |
| 06/10/2010 | 3.50p | 3.52p | 3.49p | 3.50p | 42455 |
| 05/10/2010 | 3.40p | 3.60p | 3.40p | 3.53p | 43556 |
| 04/10/2010 | 3.40p | 3.50p | 3.40p | 3.42p | 12659 |
| 01/10/2010 | 3.45p | 3.50p | 3.40p | 3.43p | 12018 |
| 30/09/2010 | 3.50p | 3.55p | 3.41p | 3.41p | 23992 |
| 29/09/2010 | 3.55p | 3.55p | 3.48p | 3.48p | 847 |
| 28/09/2010 | 3.52p | 3.54p | 3.44p | 3.54p | 23947 |
| 27/09/2010 | 3.53p | 3.55p | 3.50p | 3.52p | 37021 |
| 24/09/2010 | 3.55p | 3.65p | 3.50p | 3.50p | 14173 |
| 23/09/2010 | 3.55p | 3.55p | 3.50p | 3.53p | 14715 |
| 22/09/2010 | 3.51p | 3.56p | 3.51p | 3.55p | 8598 |
| 21/09/2010 | 3.55p | 3.58p | 3.52p | 3.55p | 1037 |
| 20/09/2010 | 3.50p | 3.56p | 3.50p | 3.50p | 12401 |
| 17/09/2010 | 3.65p | 3.65p | 3.50p | 3.50p | 1886 |
| 16/09/2010 | 3.54p | 3.55p | 3.50p | 3.55p | 7525 |
| 15/09/2010 | 3.55p | 3.62p | 3.55p | 3.58p | 21800 |
| 14/09/2010 | 3.57p | 3.65p | 3.57p | 3.60p | 8268 |
| 13/09/2010 | 3.58p | 3.60p | 3.55p | 3.60p | 12941 |
| 10/09/2010 | 3.59p | 3.59p | 3.55p | 3.55p | 10000 |
| 09/09/2010 | 3.50p | 3.53p | 3.50p | 3.53p | 12 |
| 08/09/2010 | 3.42p | 3.53p | 3.42p | 3.42p | 18416 |
| 07/09/2010 | 3.40p | 3.50p | 3.40p | 3.50p | 5785 |
| 06/09/2010 | 3.50p | 3.50p | 3.40p | 3.50p | 8852 |
| 03/09/2010 | 3.50p | 3.50p | 3.40p | 3.50p | 21480 |
| 02/09/2010 | 3.48p | 3.48p | 3.33p | 3.47p | 645520 |
| 01/09/2010 | 3.33p | 3.42p | 3.33p | 3.40p | 8918 |
| 31/08/2010 | 3.37p | 3.42p | 3.33p | 3.37p | 15826 |
| 27/08/2010 | 3.33p | 3.48p | 3.33p | 3.47p | 220781 |
| 26/08/2010 | 3.44p | 3.47p | 3.39p | 3.47p | 6000 |
| 25/08/2010 | 3.42p | 3.42p | 3.40p | 3.40p | 3556 |
| 24/08/2010 | 3.40p | 3.41p | 3.38p | 3.38p | 7926 |
| 23/08/2010 | 3.35p | 3.45p | 3.30p | 3.36p | 12800 |
| 20/08/2010 | 3.46p | 3.46p | 3.32p | 3.41p | 6796 |
| 19/08/2010 | 3.30p | 3.35p | 3.26p | 3.26p | 30757 |
| 18/08/2010 | 3.36p | 3.36p | 3.31p | 3.31p | 36330 |
| 17/08/2010 | 3.25p | 3.29p | 3.23p | 3.23p | 11915 |
| 16/08/2010 | 3.25p | 3.31p | 3.25p | 3.25p | 1500 |
| 13/08/2010 | 3.31p | 3.31p | 3.27p | 3.27p | 2614 |
| 12/08/2010 | 3.46p | 3.46p | 3.36p | 3.36p | 0 |
| 11/08/2010 | 3.42p | 3.46p | 3.35p | 3.46p | 3684 |
| 10/08/2010 | 3.46p | 3.52p | 3.42p | 3.48p | 12636 |
| 09/08/2010 | 3.46p | 3.46p | 3.42p | 3.42p | 1917 |
| 06/08/2010 | 3.40p | 3.45p | 3.36p | 3.38p | 23745 |
| 05/08/2010 | 3.45p | 3.45p | 3.41p | 3.45p | 21319 |
| 04/08/2010 | 3.26p | 3.41p | 3.26p | 3.38p | 93161 |
| 03/08/2010 | 3.15p | 3.30p | 3.15p | 3.30p | 2991 |
| 02/08/2010 | 3.26p | 3.30p | 3.19p | 3.19p | 2433 |
| 30/07/2010 | 3.11p | 3.25p | 3.11p | 3.25p | 2097 |
| 29/07/2010 | 3.21p | 3.30p | 3.09p | 3.11p | 1924 |
| 28/07/2010 | 3.22p | 3.28p | 3.22p | 3.24p | 4701 |
| 27/07/2010 | 3.23p | 3.24p | 3.18p | 3.18p | 10219 |
| 26/07/2010 | 3.19p | 3.25p | 3.15p | 3.20p | 95159 |
| 23/07/2010 | 3.25p | 3.30p | 3.15p | 3.30p | 16599 |
| 22/07/2010 | 3.14p | 3.24p | 3.13p | 3.24p | 4327 |
| 21/07/2010 | 3.15p | 3.25p | 3.14p | 3.14p | 144281 |
| 20/07/2010 | 3.13p | 3.15p | 3.13p | 3.15p | 1970 |
| 19/07/2010 | 3.15p | 3.15p | 3.11p | 3.11p | 3000 |
| 16/07/2010 | 3.21p | 3.25p | 3.15p | 3.17p | 3635 |
| 15/07/2010 | 3.16p | 3.20p | 3.15p | 3.15p | 18569 |
| 14/07/2010 | 3.17p | 3.22p | 3.11p | 3.18p | 29663 |
| 13/07/2010 | 3.05p | 3.22p | 3.05p | 3.21p | 5507 |
| 12/07/2010 | 3.05p | 3.08p | 3.05p | 3.08p | 7285 |
| 09/07/2010 | 3.15p | 3.18p | 3.05p | 3.05p | 23955 |
| 08/07/2010 | 3.06p | 3.18p | 3.05p | 3.15p | 12911 |
| 07/07/2010 | 3.10p | 3.15p | 3.05p | 3.10p | 8894 |
| 06/07/2010 | 2.95p | 3.21p | 2.95p | 3.21p | 26189 |
| 05/07/2010 | 3.00p | 3.00p | 2.90p | 2.95p | 12017 |
| 02/07/2010 | 3.00p | 3.05p | 2.95p | 2.95p | 14594 |
| 01/07/2010 | 3.02p | 3.04p | 2.95p | 2.95p | 47825 |
| 30/06/2010 | 2.86p | 2.97p | 2.86p | 2.97p | 3641 |
| 29/06/2010 | 3.05p | 3.05p | 2.90p | 2.91p | 114839 |
| 28/06/2010 | 3.03p | 3.10p | 3.00p | 3.10p | 64503 |
| 25/06/2010 | 3.02p | 3.08p | 3.00p | 3.04p | 185602 |
| 24/06/2010 | 3.15p | 3.15p | 3.03p | 3.10p | 31241 |
| 23/06/2010 | 3.10p | 3.10p | 3.02p | 3.09p | 6399 |
| 22/06/2010 | 3.15p | 3.15p | 3.01p | 3.01p | 9645 |
| 21/06/2010 | 3.13p | 3.20p | 3.05p | 3.10p | 33028 |
| 18/06/2010 | 3.20p | 3.20p | 3.16p | 3.20p | 193916 |
| 17/06/2010 | 3.22p | 3.22p | 3.10p | 3.16p | 18404 |
| 16/06/2010 | 3.23p | 3.23p | 3.20p | 3.22p | 1455 |
| 15/06/2010 | 3.20p | 3.25p | 3.20p | 3.25p | 6400 |
| 14/06/2010 | 3.12p | 3.28p | 3.12p | 3.28p | 9094 |
| 11/06/2010 | 3.23p | 3.30p | 3.19p | 3.30p | 26617 |
| 10/06/2010 | 3.14p | 3.23p | 3.10p | 3.16p | 16674 |
| 09/06/2010 | 3.11p | 3.15p | 3.11p | 3.15p | 21535 |
| 08/06/2010 | 3.22p | 3.22p | 3.08p | 3.08p | 2703 |
| 07/06/2010 | 3.13p | 3.22p | 3.13p | 3.13p | 10137 |
| 04/06/2010 | 3.20p | 3.21p | 3.13p | 3.17p | 8215 |
| 03/06/2010 | 3.12p | 3.12p | 3.02p | 3.02p | 0 |
| 02/06/2010 | 3.00p | 3.20p | 3.00p | 3.12p | 15303 |
| 01/06/2010 | 3.05p | 3.08p | 3.00p | 3.00p | 22671 |
| 28/05/2010 | 3.05p | 3.05p | 3.01p | 3.01p | 20993 |
| 27/05/2010 | 2.91p | 3.03p | 2.90p | 3.03p | 17831 |
| 26/05/2010 | 2.90p | 2.94p | 2.82p | 2.82p | 29654 |
| 25/05/2010 | 2.85p | 2.87p | 2.75p | 2.82p | 34994 |
| 24/05/2010 | 2.90p | 2.92p | 2.90p | 2.92p | 302 |
| 21/05/2010 | 2.85p | 2.90p | 2.75p | 2.84p | 29572 |
| 20/05/2010 | 2.90p | 2.95p | 2.84p | 2.84p | 67643 |
| 19/05/2010 | 2.93p | 2.95p | 2.89p | 2.95p | 70453 |
| 18/05/2010 | 2.95p | 3.00p | 2.95p | 2.95p | 21108 |
| 17/05/2010 | 3.05p | 3.05p | 2.95p | 2.95p | 4170 |
| 14/05/2010 | 3.03p | 3.05p | 2.96p | 2.96p | 3850 |
| 13/05/2010 | 3.10p | 3.10p | 3.05p | 3.05p | 246 |
| 12/05/2010 | 2.89p | 3.01p | 2.89p | 3.01p | 51165 |
| 11/05/2010 | 2.84p | 3.05p | 2.84p | 2.95p | 43986 |
| 10/05/2010 | 3.00p | 3.16p | 2.99p | 2.99p | 64739 |
| 07/05/2010 | 2.98p | 2.99p | 2.85p | 2.85p | 425296 |
| 06/05/2010 | 2.98p | 3.05p | 2.98p | 3.00p | 59336 |
| 05/05/2010 | 3.00p | 3.05p | 2.98p | 3.03p | 66638 |
| 04/05/2010 | 3.20p | 3.20p | 3.05p | 3.06p | 85238 |
| 30/04/2010 | 3.25p | 3.29p | 3.19p | 3.19p | 20720 |
| 29/04/2010 | 3.10p | 3.24p | 3.10p | 3.15p | 48832 |
| 28/04/2010 | 3.05p | 3.15p | 3.00p | 3.05p | 29276 |
| 27/04/2010 | 3.23p | 3.23p | 3.08p | 3.12p | 66912 |
| 26/04/2010 | 3.25p | 3.30p | 3.20p | 3.22p | 25188 |
| 23/04/2010 | 3.14p | 3.25p | 3.14p | 3.18p | 122737 |
| 22/04/2010 | 3.21p | 3.25p | 3.20p | 3.22p | 17807 |
| 21/04/2010 | 3.30p | 3.38p | 3.20p | 3.21p | 221134 |
| 20/04/2010 | 3.07p | 3.30p | 3.07p | 3.28p | 88438 |
| 19/04/2010 | 3.13p | 3.15p | 3.05p | 3.05p | 19957 |
| 16/04/2010 | 3.10p | 3.16p | 3.07p | 3.11p | 9714 |
| 15/04/2010 | 3.20p | 3.29p | 3.00p | 3.13p | 111176 |
| 14/04/2010 | 3.22p | 3.24p | 3.15p | 3.15p | 34251 |
| 13/04/2010 | 3.15p | 3.19p | 3.10p | 3.19p | 140935 |
| 12/04/2010 | 3.17p | 3.20p | 3.09p | 3.09p | 8571 |
| 09/04/2010 | 3.26p | 3.31p | 3.15p | 3.15p | 27217 |
| 08/04/2010 | 3.15p | 3.40p | 3.12p | 3.35p | 53578 |
| 07/04/2010 | 3.06p | 3.11p | 3.01p | 3.10p | 33116 |
| 06/04/2010 | 2.96p | 3.14p | 2.96p | 3.01p | 38013 |
| 01/04/2010 | 3.00p | 3.06p | 3.00p | 3.04p | 26447 |
| 31/03/2010 | 3.08p | 3.08p | 2.99p | 3.05p | 14857 |
| 30/03/2010 | 3.04p | 3.11p | 3.01p | 3.10p | 13901 |
| 29/03/2010 | 3.05p | 3.15p | 3.01p | 3.13p | 215670 |
| 26/03/2010 | 3.00p | 3.03p | 3.00p | 3.03p | 18498 |
| 25/03/2010 | 2.90p | 3.00p | 2.90p | 3.00p | 14200 |
| 24/03/2010 | 2.75p | 3.00p | 2.75p | 2.91p | 263235 |
| 23/03/2010 | 2.60p | 2.78p | 2.60p | 2.78p | 3206 |
*Close Price adjusted for both dividends and splits