Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Glanbia (CDI)

Date Open High Low Close* Volume
20/02/2018 14.71p 14.71p 14.49p 14.58p 84309
19/02/2018 14.65p 14.82p 14.65p 14.75p 230477
16/02/2018 14.49p 14.85p 14.00p 14.70p 799217
15/02/2018 14.28p 14.56p 14.26p 14.41p 16312
14/02/2018 14.40p 14.66p 14.38p 14.46p 121049
13/02/2018 14.23p 14.50p 14.23p 14.29p 116889
12/02/2018 14.00p 14.30p 13.95p 14.15p 41086
09/02/2018 13.96p 14.39p 13.90p 13.99p 63945
08/02/2018 14.28p 14.28p 13.81p 13.82p 113515
07/02/2018 13.53p 14.05p 13.53p 13.94p 67249
06/02/2018 13.49p 13.73p 13.33p 13.58p 119814
05/02/2018 13.59p 14.04p 13.59p 13.67p 168062
02/02/2018 13.52p 14.01p 13.52p 13.90p 254182
01/02/2018 13.89p 14.06p 13.85p 14.02p 98575
31/01/2018 13.68p 14.10p 13.64p 13.77p 160115
30/01/2018 13.80p 13.80p 13.64p 13.64p 26739
29/01/2018 13.82p 13.87p 13.66p 13.80p 16808
26/01/2018 13.69p 13.99p 13.69p 13.89p 48261
25/01/2018 13.80p 13.97p 13.71p 13.71p 17711
24/01/2018 14.04p 14.10p 13.84p 13.85p 22062
23/01/2018 13.80p 14.40p 13.80p 14.11p 154448
22/01/2018 14.30p 14.30p 13.99p 14.01p 171862
19/01/2018 14.08p 14.40p 14.08p 14.32p 37655
18/01/2018 13.77p 14.22p 13.50p 14.15p 68590
17/01/2018 13.74p 13.74p 13.41p 13.52p 180266
16/01/2018 13.60p 14.09p 13.48p 13.53p 305786
15/01/2018 13.54p 13.81p 13.54p 13.58p 71863
12/01/2018 13.84p 13.84p 13.43p 13.61p 242398
11/01/2018 13.55p 14.86p 13.55p 13.90p 44436
10/01/2018 14.30p 14.30p 13.68p 13.68p 185316
09/01/2018 14.21p 14.48p 14.12p 14.12p 16729
08/01/2018 14.63p 14.63p 14.27p 14.27p 7618
05/01/2018 14.10p 14.54p 14.01p 14.50p 236939
04/01/2018 14.30p 14.30p 13.90p 14.03p 44684
03/01/2018 14.96p 14.96p 14.22p 14.22p 46520
02/01/2018 14.91p 14.95p 14.69p 14.80p 121855
29/12/2017 14.95p 14.95p 14.79p 14.90p 16779
28/12/2017 14.90p 15.09p 14.57p 14.74p 97073
27/12/2017 14.89p 14.94p 14.58p 14.83p 88038
22/12/2017 14.98p 14.98p 14.80p 14.94p 2782
21/12/2017 14.94p 14.94p 14.38p 14.75p 155868
20/12/2017 15.33p 15.33p 14.42p 14.46p 67976
19/12/2017 15.52p 15.56p 15.03p 15.17p 28686
18/12/2017 15.84p 15.84p 15.33p 15.33p 22495
15/12/2017 15.95p 15.95p 15.15p 15.34p 30622
14/12/2017 15.50p 15.54p 15.43p 15.47p 16364
13/12/2017 15.71p 15.84p 15.25p 15.25p 29138
12/12/2017 15.72p 15.94p 15.57p 15.65p 28541
11/12/2017 15.95p 15.95p 15.57p 15.70p 19549
08/12/2017 15.50p 15.82p 15.50p 15.68p 42517
07/12/2017 15.78p 15.87p 15.58p 15.74p 41704
06/12/2017 15.66p 15.93p 15.66p 15.74p 59661
05/12/2017 15.50p 15.83p 15.50p 15.81p 209144
04/12/2017 15.54p 15.66p 15.48p 15.48p 27608
01/12/2017 15.75p 15.80p 15.32p 15.47p 53107
30/11/2017 15.35p 15.65p 15.32p 15.54p 84769
29/11/2017 15.35p 15.44p 15.27p 15.29p 338356
28/11/2017 15.40p 15.58p 15.28p 15.28p 110940
27/11/2017 15.50p 15.71p 15.33p 15.33p 17028
24/11/2017 15.72p 15.78p 15.46p 15.50p 513626
23/11/2017 15.95p 15.98p 15.72p 15.79p 16981
22/11/2017 15.89p 15.97p 15.85p 15.92p 28659
21/11/2017 15.96p 15.98p 15.85p 15.88p 14788
20/11/2017 15.95p 15.99p 15.89p 15.92p 34334
17/11/2017 16.10p 16.21p 15.58p 15.98p 37019
16/11/2017 16.27p 16.30p 15.95p 15.96p 32873
15/11/2017 16.07p 16.35p 15.97p 16.11p 12984
14/11/2017 16.30p 16.62p 16.07p 16.16p 18918
13/11/2017 16.42p 16.50p 16.19p 16.22p 57998
10/11/2017 16.41p 16.44p 16.21p 16.28p 13299
09/11/2017 16.62p 16.72p 16.42p 16.46p 23269
08/11/2017 16.46p 16.71p 16.46p 16.66p 913005
07/11/2017 16.81p 16.89p 16.45p 16.49p 42854
06/11/2017 16.90p 16.90p 16.31p 16.45p 19347
03/11/2017 16.40p 16.67p 16.40p 16.60p 18420
02/11/2017 16.51p 16.62p 16.34p 16.34p 34901
01/11/2017 16.77p 16.86p 16.30p 16.44p 73480
31/10/2017 16.55p 16.67p 16.43p 16.52p 33096
30/10/2017 16.44p 16.60p 16.40p 16.54p 47301
27/10/2017 16.08p 16.50p 15.89p 16.32p 762333
26/10/2017 15.90p 16.19p 15.90p 15.95p 45578
25/10/2017 16.28p 16.39p 15.90p 15.94p 20402
24/10/2017 16.48p 16.52p 15.98p 15.98p 19004
23/10/2017 16.60p 16.64p 16.36p 16.47p 23928
20/10/2017 16.76p 16.81p 16.41p 16.41p 22312
19/10/2017 16.83p 16.88p 16.68p 16.78p 81780
18/10/2017 16.70p 16.85p 16.62p 16.73p 9002
17/10/2017 16.59p 16.70p 16.53p 16.60p 94472
16/10/2017 16.65p 16.65p 16.54p 16.59p 67719
13/10/2017 16.48p 16.62p 16.19p 16.47p 43308
12/10/2017 16.42p 16.51p 16.21p 16.35p 24377
11/10/2017 16.37p 16.44p 16.30p 16.30p 15945
10/10/2017 16.47p 16.47p 16.29p 16.33p 11317
09/10/2017 16.71p 16.76p 16.26p 16.35p 12408
06/10/2017 16.59p 16.75p 16.51p 16.65p 18814
05/10/2017 16.60p 16.98p 16.33p 16.53p 95552
04/10/2017 16.15p 16.63p 16.13p 16.60p 49937
03/10/2017 15.92p 16.08p 15.86p 16.00p 27955
02/10/2017 16.40p 16.40p 15.92p 15.95p 11736
29/09/2017 16.32p 16.37p 15.89p 15.92p 20630
28/09/2017 16.07p 16.27p 15.85p 16.16p 10897
27/09/2017 16.24p 16.24p 15.96p 15.96p 6240
26/09/2017 16.20p 16.40p 16.09p 16.31p 23089
25/09/2017 15.92p 16.23p 15.92p 16.20p 19836
22/09/2017 16.14p 16.25p 15.86p 15.88p 15667
21/09/2017 16.00p 16.09p 15.98p 16.03p 25478
20/09/2017 16.00p 16.25p 15.94p 16.02p 23098
19/09/2017 15.98p 16.09p 15.85p 15.95p 22482
18/09/2017 15.76p 16.04p 15.76p 15.93p 20194
15/09/2017 15.93p 16.20p 15.78p 15.79p 40768
14/09/2017 16.11p 16.21p 15.92p 16.03p 28360
13/09/2017 15.47p 16.09p 15.47p 16.00p 61518
12/09/2017 16.26p 16.26p 15.81p 15.85p 22710
11/09/2017 16.38p 16.38p 15.99p 15.99p 26302
08/09/2017 16.19p 16.34p 16.06p 16.21p 11842
07/09/2017 16.17p 16.38p 16.05p 16.10p 22281
06/09/2017 15.96p 16.47p 15.96p 16.11p 67565
05/09/2017 15.30p 15.94p 15.30p 15.90p 60731
04/09/2017 15.61p 15.61p 15.37p 15.43p 49604
01/09/2017 15.70p 15.83p 15.55p 15.65p 25677
31/08/2017 15.50p 15.99p 15.50p 15.57p 68113
30/08/2017 15.55p 15.59p 15.31p 15.50p 27978
29/08/2017 16.10p 16.10p 15.04p 15.41p 30916
25/08/2017 16.42p 16.43p 15.90p 15.95p 18977
24/08/2017 16.17p 16.40p 15.99p 16.21p 19190
23/08/2017 16.73p 16.87p 15.95p 16.02p 18972
22/08/2017 16.70p 16.92p 16.61p 16.79p 13540
21/08/2017 16.64p 16.95p 16.46p 16.70p 6378
18/08/2017 16.74p 17.64p 16.51p 16.69p 13133
17/08/2017 16.70p 16.90p 16.64p 16.81p 8192
16/08/2017 17.15p 17.20p 16.46p 16.63p 35878
15/08/2017 17.12p 17.20p 16.76p 16.98p 17136
14/08/2017 17.14p 17.42p 16.93p 17.12p 19355
11/08/2017 17.51p 17.66p 17.16p 17.43p 47800
10/08/2017 17.55p 17.73p 17.19p 17.63p 31528
09/08/2017 17.38p 17.51p 17.21p 17.36p 8860
08/08/2017 17.60p 17.60p 17.23p 17.47p 18580
07/08/2017 17.40p 17.56p 17.34p 17.49p 9129
04/08/2017 17.32p 17.59p 17.28p 17.28p 14781
03/08/2017 17.26p 17.50p 17.08p 17.32p 9383
02/08/2017 17.64p 17.64p 17.04p 17.25p 27280
01/08/2017 17.21p 17.96p 17.21p 17.60p 15977
31/07/2017 17.34p 17.61p 17.26p 17.60p 20513
28/07/2017 17.30p 17.43p 17.09p 17.29p 10499
27/07/2017 17.09p 17.46p 17.06p 17.42p 15876
26/07/2017 17.20p 17.47p 17.07p 17.19p 18634
25/07/2017 17.44p 17.44p 17.04p 17.20p 5331
24/07/2017 17.39p 17.61p 17.35p 17.40p 34201
21/07/2017 17.46p 17.64p 17.29p 17.64p 12733
20/07/2017 17.64p 17.64p 16.80p 17.61p 17144
19/07/2017 17.57p 17.64p 17.38p 17.55p 8831
18/07/2017 17.55p 18.25p 17.37p 17.56p 10789
17/07/2017 17.59p 17.67p 16.82p 17.38p 7087
14/07/2017 17.44p 17.59p 17.36p 17.43p 11652
13/07/2017 17.32p 17.50p 16.98p 17.46p 9138
12/07/2017 17.25p 17.39p 16.96p 17.24p 23566
11/07/2017 17.43p 17.43p 17.10p 17.17p 9975
10/07/2017 17.15p 17.45p 17.11p 17.28p 2975
07/07/2017 17.08p 17.29p 16.99p 17.09p 16614
06/07/2017 17.25p 17.30p 17.00p 17.03p 8979
05/07/2017 17.22p 17.24p 17.00p 17.03p 8257
04/07/2017 17.16p 17.26p 17.12p 17.15p 4306
03/07/2017 17.42p 17.42p 17.10p 17.22p 16567
30/06/2017 17.25p 17.34p 17.11p 17.16p 16941
29/06/2017 17.16p 17.43p 16.98p 17.11p 32617
28/06/2017 17.44p 17.44p 16.88p 17.01p 43535
27/06/2017 17.30p 17.47p 17.08p 17.12p 58410
26/06/2017 17.65p 18.88p 17.23p 18.59p 56035
23/06/2017 17.93p 18.18p 17.56p 17.70p 29876
22/06/2017 18.07p 18.08p 17.63p 17.84p 9631
21/06/2017 18.10p 18.13p 17.81p 17.91p 15572
20/06/2017 17.26p 18.45p 17.26p 18.17p 7636
19/06/2017 18.22p 18.51p 18.22p 18.41p 21747
16/06/2017 17.94p 19.05p 17.82p 18.30p 193087
15/06/2017 17.85p 18.05p 17.59p 17.87p 57629
14/06/2017 17.92p 18.04p 17.26p 17.40p 53364
13/06/2017 17.77p 17.84p 17.61p 17.76p 28896
12/06/2017 17.83p 18.05p 17.59p 17.87p 23921
09/06/2017 17.61p 17.85p 17.58p 17.85p 934387
08/06/2017 18.10p 18.20p 17.56p 17.56p 17435
07/06/2017 17.98p 18.21p 17.72p 17.93p 41662
06/06/2017 18.14p 18.22p 17.97p 18.07p 16290
05/06/2017 18.14p 18.14p 18.05p 18.14p 1923
02/06/2017 18.28p 18.90p 18.06p 18.19p 25011
01/06/2017 18.13p 18.91p 17.99p 18.62p 34157
31/05/2017 17.90p 18.56p 17.51p 18.04p 66010
30/05/2017 17.50p 18.79p 17.50p 18.49p 34509
26/05/2017 17.26p 17.95p 17.26p 17.52p 69731
25/05/2017 17.83p 17.98p 17.26p 17.52p 24555
24/05/2017 17.78p 18.08p 17.47p 17.88p 687098
23/05/2017 17.95p 17.95p 17.42p 17.65p 25691
22/05/2017 18.16p 18.19p 17.74p 17.84p 188021
19/05/2017 17.87p 18.10p 17.64p 18.07p 10920
18/05/2017 17.86p 17.86p 17.64p 17.71p 24162
17/05/2017 17.98p 18.07p 17.76p 17.90p 34622
16/05/2017 17.97p 18.32p 17.76p 18.21p 27757
15/05/2017 19.00p 19.00p 17.86p 18.13p 36895
12/05/2017 18.29p 18.36p 18.05p 18.17p 51580
11/05/2017 19.05p 19.05p 18.22p 18.55p 17201
10/05/2017 18.54p 18.63p 18.29p 18.50p 32561

*Close Price adjusted for both dividends and splits