Greencore Group (CDI) (GNC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greencore Group (CDI)

Date Open High Low Close* Volume
18/01/2018 220.70p 225.20p 220.70p 223.80p 3184796
17/01/2018 220.50p 222.30p 218.50p 221.40p 2847683
16/01/2018 220.90p 223.50p 220.10p 220.90p 2777008
15/01/2018 217.90p 222.50p 217.10p 221.70p 2385574
12/01/2018 216.50p 218.20p 215.20p 217.70p 6612370
11/01/2018 216.20p 218.90p 214.80p 216.50p 4481003
10/01/2018 217.40p 219.20p 212.70p 216.30p 8985260
09/01/2018 218.10p 219.70p 215.80p 217.50p 2949344
08/01/2018 223.70p 224.90p 217.60p 217.70p 2853729
05/01/2018 223.30p 225.60p 222.00p 224.50p 4772644
04/01/2018 227.00p 228.60p 221.40p 223.20p 4719571
03/01/2018 225.80p 226.00p 219.70p 221.20p 4017672
02/01/2018 231.60p 233.70p 223.60p 224.00p 2416856
29/12/2017 227.00p 230.40p 227.00p 229.70p 489078
28/12/2017 228.80p 230.79p 227.40p 228.50p 1427894
27/12/2017 225.20p 230.61p 221.60p 230.60p 1173724
22/12/2017 221.40p 223.90p 220.15p 222.50p 926311
21/12/2017 227.10p 228.80p 215.10p 222.50p 3697205
20/12/2017 222.30p 229.50p 222.00p 227.90p 4637615
19/12/2017 217.20p 222.81p 215.30p 222.80p 4447643
18/12/2017 217.60p 218.90p 214.60p 218.30p 2186941
15/12/2017 218.80p 218.80p 212.70p 216.50p 3873871
14/12/2017 219.70p 219.70p 216.30p 217.00p 2630511
13/12/2017 217.60p 220.80p 216.00p 219.00p 6198815
12/12/2017 212.70p 217.60p 212.70p 216.90p 2842128
11/12/2017 219.50p 221.00p 210.30p 214.70p 7580257
08/12/2017 215.00p 224.60p 215.00p 219.50p 4542753
07/12/2017 216.50p 217.90p 213.80p 215.10p 4335875
06/12/2017 218.80p 220.30p 215.80p 218.10p 4175631
05/12/2017 216.30p 225.00p 216.30p 219.00p 10046869
04/12/2017 213.00p 217.31p 211.30p 217.30p 2816042
01/12/2017 210.00p 217.80p 209.30p 212.00p 3539338
30/11/2017 209.50p 216.10p 207.30p 210.10p 6645480
29/11/2017 195.80p 212.00p 195.80p 206.90p 7072588
28/11/2017 184.70p 197.40p 183.01p 196.80p 6810877
27/11/2017 188.40p 192.10p 187.87p 191.90p 3804746
24/11/2017 191.80p 195.05p 188.00p 188.50p 3872643
23/11/2017 197.00p 197.50p 191.50p 191.80p 5146498
22/11/2017 195.30p 197.70p 194.70p 196.30p 3217281
21/11/2017 195.00p 196.30p 193.88p 195.70p 3168304
20/11/2017 196.20p 196.20p 194.15p 194.70p 2370311
17/11/2017 196.70p 198.40p 195.20p 195.20p 1479204
16/11/2017 194.30p 197.90p 191.00p 196.70p 2165781
15/11/2017 194.00p 195.50p 192.50p 193.30p 5964675
14/11/2017 195.10p 196.30p 192.10p 193.60p 1538321
13/11/2017 194.80p 197.50p 193.80p 194.30p 2676857
10/11/2017 193.00p 194.00p 191.00p 193.60p 1605528
09/11/2017 191.20p 194.00p 187.30p 192.80p 4195174
08/11/2017 192.90p 194.10p 187.40p 189.80p 3593970
07/11/2017 195.50p 197.90p 191.70p 192.20p 2295940
06/11/2017 196.50p 197.80p 193.00p 197.00p 2358484
03/11/2017 191.20p 197.00p 190.80p 195.90p 5298925
02/11/2017 192.50p 195.90p 191.30p 191.50p 3414791
01/11/2017 192.90p 194.06p 190.90p 192.40p 2985606
31/10/2017 193.50p 195.14p 191.90p 192.80p 1222799
30/10/2017 198.00p 198.00p 193.70p 193.80p 2706776
27/10/2017 194.90p 198.70p 194.90p 198.30p 3276279
26/10/2017 189.80p 195.00p 187.45p 193.70p 1747513
25/10/2017 192.70p 193.50p 189.00p 190.00p 1742777
24/10/2017 194.30p 195.20p 189.10p 191.80p 3134071
23/10/2017 195.70p 195.70p 192.40p 194.30p 1900700
20/10/2017 198.30p 198.30p 193.75p 195.00p 2570786
19/10/2017 199.20p 200.08p 196.60p 198.30p 3289713
18/10/2017 190.90p 199.70p 188.59p 199.20p 4812346
17/10/2017 187.70p 191.20p 185.60p 190.50p 4588828
16/10/2017 189.40p 189.50p 186.20p 186.20p 2543828
13/10/2017 187.50p 190.50p 187.50p 188.50p 3712222
12/10/2017 185.50p 188.20p 185.50p 187.20p 2827261
11/10/2017 188.50p 190.30p 185.80p 186.50p 2224439
10/10/2017 192.10p 192.10p 186.70p 186.70p 2095048
09/10/2017 193.00p 195.40p 190.40p 190.40p 1761078
06/10/2017 190.30p 194.20p 189.20p 192.80p 3085228
05/10/2017 189.30p 189.90p 185.70p 189.20p 2044055
04/10/2017 187.20p 191.10p 185.70p 188.00p 2964834
03/10/2017 182.00p 188.10p 182.00p 187.00p 3121720
02/10/2017 196.60p 196.60p 180.40p 182.00p 7456607
29/09/2017 190.80p 196.20p 190.20p 196.20p 1863195
28/09/2017 192.60p 192.80p 189.90p 191.00p 1259804
27/09/2017 188.00p 192.70p 187.50p 191.60p 1556843
26/09/2017 192.60p 192.80p 187.70p 188.80p 2637035
25/09/2017 190.70p 193.40p 189.70p 192.80p 1477214
22/09/2017 189.60p 193.90p 189.40p 191.70p 4742818
21/09/2017 187.00p 190.60p 186.80p 189.50p 2985406
20/09/2017 187.90p 190.60p 187.30p 187.90p 4000678
19/09/2017 187.50p 189.30p 185.60p 188.00p 2404950
18/09/2017 186.80p 189.50p 182.40p 187.60p 3556672
15/09/2017 193.00p 193.80p 186.20p 186.50p 2860891
14/09/2017 196.40p 197.20p 190.00p 193.20p 5289583
13/09/2017 203.00p 204.20p 197.00p 197.00p 2480294
12/09/2017 205.20p 207.10p 203.20p 204.10p 2795397
11/09/2017 207.30p 208.20p 205.10p 205.20p 1853333
08/09/2017 206.20p 207.00p 204.80p 205.70p 1623614
07/09/2017 208.00p 208.00p 205.50p 206.00p 1996487
06/09/2017 206.50p 208.00p 205.00p 207.50p 1434092
05/09/2017 208.10p 208.40p 205.40p 206.20p 1193617
04/09/2017 208.20p 209.30p 205.70p 208.10p 1437952
01/09/2017 203.80p 210.70p 203.60p 208.20p 3208654
31/08/2017 199.10p 205.50p 197.60p 205.00p 1784251
30/08/2017 199.00p 200.50p 196.60p 197.70p 1759613
29/08/2017 199.90p 200.50p 192.70p 197.40p 3975283
25/08/2017 192.60p 200.10p 182.30p 199.90p 7778252
24/08/2017 210.50p 215.40p 189.70p 190.00p 9968991
23/08/2017 217.50p 219.30p 207.40p 208.00p 3854685
22/08/2017 218.60p 218.90p 214.60p 218.30p 2101381
21/08/2017 220.50p 220.50p 216.70p 218.10p 890498
18/08/2017 222.00p 223.00p 220.60p 220.90p 1351599
17/08/2017 222.50p 226.40p 222.50p 225.00p 1871144
16/08/2017 220.90p 222.70p 220.40p 222.10p 975722
15/08/2017 219.60p 220.90p 218.60p 220.10p 907414
14/08/2017 219.00p 220.10p 216.40p 219.60p 1507756
11/08/2017 222.60p 223.20p 219.10p 219.20p 2358297
10/08/2017 225.80p 225.80p 221.90p 222.70p 1522429
09/08/2017 223.60p 225.30p 223.00p 225.30p 1107921
08/08/2017 222.40p 224.40p 220.50p 223.00p 1713138
07/08/2017 224.80p 224.80p 221.00p 222.10p 1577775
04/08/2017 224.20p 224.60p 222.00p 224.60p 1132327
03/08/2017 223.70p 224.30p 221.40p 224.10p 990103
02/08/2017 218.60p 222.90p 217.70p 222.90p 2554317
01/08/2017 224.80p 225.20p 217.10p 217.50p 2510224
31/07/2017 227.00p 227.40p 223.40p 223.80p 1992783
28/07/2017 232.70p 232.70p 226.50p 227.50p 2120120
27/07/2017 234.20p 237.30p 230.80p 232.00p 3676252
26/07/2017 231.00p 236.70p 229.90p 233.60p 2655173
25/07/2017 229.50p 231.60p 227.50p 229.80p 1963263
24/07/2017 233.30p 233.30p 226.80p 228.60p 2755903
21/07/2017 229.50p 233.40p 229.20p 233.00p 2194884
20/07/2017 229.60p 230.20p 226.90p 229.00p 1804058
19/07/2017 232.10p 232.20p 226.90p 227.70p 1626597
18/07/2017 231.00p 231.80p 229.70p 230.20p 1697034
17/07/2017 228.60p 232.80p 227.80p 230.70p 1740244
14/07/2017 228.30p 229.60p 227.10p 228.20p 1631007
13/07/2017 226.40p 228.80p 225.00p 227.10p 2406530
12/07/2017 230.30p 232.70p 224.70p 227.40p 5709105
11/07/2017 238.20p 239.20p 227.80p 231.10p 3655637
10/07/2017 238.00p 238.60p 235.50p 237.90p 2430723
07/07/2017 238.90p 241.50p 236.00p 237.60p 1810072
06/07/2017 239.40p 241.00p 235.90p 237.80p 2656589
05/07/2017 238.80p 241.90p 238.10p 240.00p 1638680
04/07/2017 241.00p 242.00p 238.80p 240.00p 2331529
03/07/2017 246.10p 249.00p 239.80p 241.00p 2174282
30/06/2017 245.60p 248.70p 245.40p 246.00p 1989902
29/06/2017 248.70p 248.70p 243.80p 246.50p 2425141
28/06/2017 249.90p 251.00p 244.00p 247.50p 2922675
27/06/2017 253.30p 253.30p 250.60p 251.00p 2877033
26/06/2017 253.00p 255.20p 251.30p 252.00p 2504151
23/06/2017 253.10p 253.20p 250.90p 252.70p 2313189
22/06/2017 253.10p 253.30p 250.70p 252.30p 2092109
21/06/2017 250.80p 252.60p 249.60p 251.90p 2738862
20/06/2017 249.60p 253.10p 248.70p 251.00p 1823575
19/06/2017 249.40p 250.10p 246.10p 248.90p 1557304
16/06/2017 245.10p 249.50p 245.00p 248.60p 3576933
15/06/2017 248.00p 248.70p 240.80p 244.90p 3501219
14/06/2017 243.00p 249.30p 242.00p 248.40p 3081147
13/06/2017 245.10p 245.10p 237.60p 242.30p 3362517
12/06/2017 244.00p 246.20p 242.17p 242.40p 2754961
09/06/2017 247.50p 248.20p 243.60p 246.40p 5398261
08/06/2017 250.90p 250.90p 244.90p 247.20p 2457436
07/06/2017 250.20p 252.40p 247.50p 248.40p 2525515
06/06/2017 253.80p 256.90p 250.20p 250.70p 5747361
05/06/2017 248.00p 257.10p 248.00p 255.20p 4003317
02/06/2017 244.00p 251.00p 242.75p 248.40p 5918104
01/06/2017 240.50p 242.30p 237.00p 241.70p 3173582
31/05/2017 241.10p 246.60p 237.20p 241.50p 5392428
30/05/2017 240.10p 243.20p 236.70p 238.60p 6745008
26/05/2017 236.10p 239.60p 232.60p 238.90p 5562546
25/05/2017 246.90p 246.90p 236.50p 236.50p 10559182
24/05/2017 242.40p 247.60p 241.80p 244.70p 7580718
23/05/2017 232.90p 251.10p 232.89p 243.80p 12112265
22/05/2017 231.60p 231.60p 226.65p 227.30p 6365592
19/05/2017 227.30p 231.50p 226.30p 231.50p 3954123
18/05/2017 231.80p 231.80p 226.80p 227.10p 3494010
17/05/2017 231.90p 233.60p 230.10p 230.90p 2040396
16/05/2017 233.10p 234.60p 230.30p 234.30p 2867084
15/05/2017 236.10p 237.50p 231.90p 233.50p 2957467
12/05/2017 240.00p 240.00p 234.30p 235.00p 3745593
11/05/2017 241.80p 242.68p 237.20p 239.80p 6697796
10/05/2017 232.60p 241.70p 232.00p 241.20p 5507927
09/05/2017 229.50p 233.50p 229.50p 232.60p 7212748
08/05/2017 229.40p 231.90p 226.97p 230.00p 4739893
05/05/2017 229.20p 231.10p 227.66p 229.60p 5756832
04/05/2017 229.10p 230.40p 225.80p 229.30p 2438478
03/05/2017 232.40p 232.40p 228.00p 228.40p 2608829
02/05/2017 227.30p 234.10p 226.75p 232.50p 3566277
28/04/2017 229.70p 229.70p 218.30p 228.00p 8553343
27/04/2017 229.10p 231.32p 228.10p 229.00p 5097302
26/04/2017 228.50p 234.80p 227.90p 230.00p 25914340
25/04/2017 246.50p 247.90p 227.20p 227.80p 6730164
24/04/2017 248.00p 248.00p 243.80p 245.60p 3686553
21/04/2017 245.40p 246.90p 243.40p 244.00p 1930157
20/04/2017 245.40p 246.40p 244.10p 246.20p 1498558
19/04/2017 249.30p 250.60p 243.60p 244.50p 3267456
18/04/2017 257.00p 259.80p 249.50p 249.60p 3395874
13/04/2017 256.80p 257.50p 254.80p 257.10p 1957952
12/04/2017 254.50p 256.80p 253.20p 256.10p 2127941
11/04/2017 251.40p 254.60p 250.85p 253.80p 1833197
10/04/2017 250.40p 251.70p 247.90p 251.70p 1184531
07/04/2017 247.10p 251.50p 247.10p 249.70p 2150656
06/04/2017 246.00p 249.30p 243.70p 248.60p 2974602
05/04/2017 247.60p 248.90p 244.00p 247.00p 1097610
04/04/2017 247.30p 249.70p 245.40p 248.90p 3465703

*Close Price adjusted for both dividends and splits