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
03/04/2017 247.00p 249.47p 242.50p 243.90p 1905451
31/03/2017 247.00p 247.00p 242.68p 245.80p 3990520
30/03/2017 250.00p 250.43p 246.70p 247.20p 1593134
29/03/2017 249.80p 250.32p 245.97p 249.40p 2320613
28/03/2017 254.90p 254.90p 248.50p 248.90p 7219506
27/03/2017 253.00p 255.10p 251.60p 254.00p 2296588
24/03/2017 258.00p 258.10p 253.90p 255.00p 1923621
23/03/2017 253.60p 258.00p 251.50p 257.20p 1619170
22/03/2017 255.70p 256.00p 251.87p 253.00p 1249022
21/03/2017 261.70p 263.00p 256.60p 257.30p 2313888
20/03/2017 256.40p 262.80p 256.40p 262.30p 2221429
17/03/2017 256.30p 258.20p 254.90p 257.80p 1654338
16/03/2017 253.40p 259.90p 253.00p 255.00p 1917704
15/03/2017 252.30p 255.10p 251.70p 252.80p 2551853
14/03/2017 253.50p 254.40p 251.20p 253.00p 1925368
13/03/2017 257.50p 257.50p 252.90p 253.50p 1811635
10/03/2017 254.20p 256.60p 251.80p 255.50p 1157402
09/03/2017 255.60p 257.20p 252.70p 255.30p 2739296
08/03/2017 258.70p 259.50p 255.10p 255.50p 4619518
07/03/2017 259.10p 260.30p 257.50p 257.90p 2667934
06/03/2017 259.80p 261.60p 257.80p 259.50p 2331253
03/03/2017 262.10p 265.30p 260.30p 261.50p 5505177
02/03/2017 261.50p 263.40p 260.60p 262.80p 3195376
01/03/2017 258.40p 262.50p 258.40p 262.00p 4440997
28/02/2017 255.50p 259.70p 255.50p 259.60p 6895073
27/02/2017 253.00p 256.60p 251.10p 256.00p 4713811
24/02/2017 250.00p 254.90p 247.70p 252.10p 4028684
23/02/2017 251.00p 252.90p 249.40p 250.40p 4104987
22/02/2017 250.10p 252.60p 248.30p 250.70p 3067013
21/02/2017 251.10p 251.20p 248.00p 249.30p 2365914
20/02/2017 250.00p 250.30p 248.00p 250.00p 2078579
17/02/2017 249.60p 250.80p 245.80p 249.50p 3158122
16/02/2017 251.40p 251.90p 244.90p 247.20p 2955706
15/02/2017 251.80p 254.80p 251.20p 251.50p 3029761
14/02/2017 251.80p 254.04p 250.20p 253.50p 2944767
13/02/2017 248.90p 253.80p 248.90p 251.00p 3250410
10/02/2017 250.50p 252.92p 247.80p 250.20p 2264090
09/02/2017 254.50p 254.60p 249.40p 249.80p 4595771
08/02/2017 247.20p 253.21p 242.80p 252.50p 3787809
07/02/2017 247.60p 250.00p 244.60p 245.00p 3170262
06/02/2017 252.60p 252.60p 246.10p 246.10p 5305343
03/02/2017 246.00p 252.20p 243.03p 252.00p 7561148
02/02/2017 240.50p 246.00p 238.90p 245.50p 8616210
01/02/2017 236.70p 241.90p 233.00p 241.50p 16092785
31/01/2017 229.50p 236.00p 225.90p 236.00p 17726996
30/01/2017 222.50p 223.64p 217.89p 218.30p 3308239
27/01/2017 221.60p 222.77p 221.00p 222.40p 2613992
26/01/2017 222.10p 222.10p 219.60p 221.40p 2360831
25/01/2017 226.00p 226.00p 219.70p 220.50p 3935451
24/01/2017 228.00p 228.33p 222.80p 223.50p 3232183
23/01/2017 236.60p 236.60p 228.10p 230.10p 4702656
20/01/2017 239.90p 241.40p 235.20p 236.00p 1559090
19/01/2017 243.50p 245.00p 240.10p 241.50p 4273014
18/01/2017 238.70p 242.87p 237.20p 242.00p 2733145
17/01/2017 241.60p 243.20p 237.80p 239.00p 2747493
16/01/2017 247.00p 248.10p 240.50p 241.20p 3248559
13/01/2017 249.30p 249.70p 246.40p 247.00p 2744931
12/01/2017 244.00p 249.40p 243.25p 247.50p 3784888
11/01/2017 241.00p 245.10p 239.60p 242.90p 11906997
10/01/2017 241.20p 242.10p 239.00p 239.10p 1681587
09/01/2017 244.60p 245.70p 238.50p 240.30p 2508773
06/01/2017 241.00p 243.98p 239.00p 243.30p 3286341
05/01/2017 244.60p 246.20p 240.60p 241.00p 3057945
04/01/2017 242.30p 244.00p 238.50p 243.50p 4936327
03/01/2017 248.20p 248.80p 238.30p 240.00p 5062675
30/12/2016 247.00p 248.30p 245.30p 246.50p 514106
29/12/2016 243.10p 245.50p 240.00p 244.90p 954831
28/12/2016 242.00p 243.90p 237.00p 243.90p 2921075
23/12/2016 247.00p 247.00p 242.90p 244.00p 1082724
22/12/2016 242.60p 246.30p 238.00p 244.50p 10205003
21/12/2016 240.70p 247.30p 237.90p 245.00p 4340132
20/12/2016 236.70p 238.80p 233.20p 237.90p 4164340
19/12/2016 230.00p 241.60p 227.60p 238.10p 4471977
16/12/2016 233.90p 237.50p 232.38p 232.40p 11069670
15/12/2016 236.60p 239.30p 234.00p 234.20p 8318115
14/12/2016 245.30p 247.30p 235.90p 237.10p 7486627
13/12/2016 232.00p 248.00p 232.00p 245.00p 12574700
12/12/2016 223.90p 235.00p 222.30p 234.00p 5727120
09/12/2016 221.00p 225.30p 219.10p 224.00p 13582911
08/12/2016 224.00p 224.00p 215.00p 218.90p 6561913
07/12/2016 230.68p 230.68p 221.88p 222.37p 3301955
06/12/2016 233.06p 233.06p 225.42p 227.47p 1728951
05/12/2016 231.91p 234.38p 227.74p 229.28p 2099550
02/12/2016 231.42p 236.11p 227.80p 227.80p 1516676
01/12/2016 237.42p 239.15p 232.82p 233.47p 1745149
30/11/2016 245.07p 245.07p 238.68p 239.31p 2019402
29/11/2016 241.12p 246.12p 240.22p 242.03p 1526384
28/11/2016 240.55p 249.26p 240.55p 242.27p 1806819
25/11/2016 238.57p 242.44p 238.49p 241.29p 1565838
24/11/2016 234.96p 238.74p 234.96p 238.57p 3117963
23/11/2016 239.81p 241.62p 235.20p 235.20p 2543210
22/11/2016 243.10p 243.43p 238.82p 238.90p 2414470
21/11/2016 250.66p 253.99p 237.18p 239.15p 4733491
18/11/2016 255.76p 258.97p 251.81p 253.29p 1976626
17/11/2016 266.37p 266.79p 251.16p 256.83p 4432069
16/11/2016 268.92p 270.81p 263.33p 263.74p 2543958
15/11/2016 260.37p 269.61p 260.37p 266.37p 3152138
14/11/2016 244.91p 274.27p 244.68p 262.92p 4959377
11/11/2016 242.69p 243.75p 237.59p 240.05p 2154823
10/11/2016 249.68p 251.65p 243.18p 244.25p 1435998
09/11/2016 252.23p 255.35p 246.72p 250.91p 2041745
08/11/2016 255.68p 259.87p 255.27p 255.68p 1254505
07/11/2016 256.67p 258.15p 253.24p 257.90p 1120952
04/11/2016 264.07p 264.07p 254.53p 254.69p 1532699
03/11/2016 263.99p 270.24p 262.18p 262.18p 1253126
02/11/2016 265.38p 267.36p 262.92p 265.63p 1371086
01/11/2016 273.03p 273.03p 264.56p 265.05p 4233558
31/10/2016 269.91p 272.21p 269.66p 271.39p 2227097
28/10/2016 268.34p 272.78p 266.86p 271.47p 2043754
27/10/2016 265.05p 269.50p 265.05p 269.33p 2425758
26/10/2016 263.16p 267.36p 263.16p 266.53p 6475804
25/10/2016 261.19p 265.30p 261.19p 264.81p 3399863
24/10/2016 261.68p 266.37p 260.70p 261.60p 1592220
21/10/2016 261.68p 264.56p 259.46p 261.76p 1414521
20/10/2016 258.80p 261.60p 256.34p 259.96p 2484908
19/10/2016 250.09p 262.01p 250.09p 259.63p 2313665
18/10/2016 249.10p 252.80p 248.44p 251.49p 1739084
17/10/2016 251.24p 252.23p 247.13p 248.77p 1255177
14/10/2016 244.82p 251.32p 244.82p 250.00p 8011420
13/10/2016 242.60p 246.72p 242.43p 245.15p 1272742
12/10/2016 248.85p 249.18p 242.57p 244.41p 2456522
11/10/2016 252.14p 254.61p 247.78p 250.25p 2665962
10/10/2016 260.28p 260.28p 252.23p 253.79p 1954187
07/10/2016 269.33p 269.33p 255.51p 256.58p 2020360
06/10/2016 273.20p 273.20p 266.86p 267.27p 2153806
05/10/2016 275.17p 275.17p 268.43p 271.14p 1797993
04/10/2016 275.75p 279.03p 272.10p 272.13p 4176753
03/10/2016 276.65p 279.69p 275.75p 276.90p 1489203
30/09/2016 270.89p 276.73p 270.89p 275.91p 2237616
29/09/2016 272.87p 275.50p 271.80p 274.92p 1493377
28/09/2016 268.67p 274.59p 267.47p 273.36p 2485112
27/09/2016 269.99p 270.56p 266.45p 269.50p 1398668
26/09/2016 274.02p 274.02p 268.76p 270.15p 1609926
23/09/2016 275.33p 275.66p 269.82p 274.02p 2367654
22/09/2016 282.90p 283.26p 276.38p 276.90p 1239148
21/09/2016 282.90p 285.08p 280.76p 282.00p 1742396
20/09/2016 286.85p 288.25p 277.31p 281.26p 2908117
19/09/2016 289.31p 289.64p 284.71p 288.41p 1753905
16/09/2016 288.49p 290.22p 284.46p 284.46p 2291006
15/09/2016 285.37p 288.49p 281.67p 287.09p 842557
14/09/2016 285.70p 287.92p 283.72p 284.63p 1634866
13/09/2016 288.99p 288.99p 281.83p 283.64p 870372
12/09/2016 286.60p 288.25p 282.24p 285.37p 708765
09/09/2016 290.05p 291.37p 287.26p 287.51p 607976
08/09/2016 293.43p 295.89p 290.14p 291.95p 1239720
07/09/2016 293.10p 295.15p 292.03p 294.58p 1327760
06/09/2016 297.46p 300.75p 292.09p 293.59p 1567679
05/09/2016 303.62p 304.28p 294.17p 299.84p 662269
02/09/2016 289.23p 303.62p 285.37p 302.23p 1434143
01/09/2016 288.41p 291.95p 288.41p 288.41p 844605
31/08/2016 294.41p 295.40p 285.20p 288.66p 2708477
30/08/2016 292.03p 295.98p 292.03p 295.24p 2351499
26/08/2016 292.28p 294.17p 290.79p 292.03p 992779
25/08/2016 293.59p 296.39p 293.59p 296.22p 2535372
24/08/2016 290.30p 297.93p 290.30p 296.72p 2462259
23/08/2016 291.12p 296.55p 289.98p 294.41p 6394757
22/08/2016 279.20p 292.44p 278.55p 290.30p 1129365
19/08/2016 282.49p 282.49p 278.79p 281.50p 1377412
18/08/2016 282.98p 284.88p 281.50p 282.74p 7371940
17/08/2016 282.65p 284.30p 282.08p 283.15p 939420
16/08/2016 282.82p 285.86p 282.41p 283.89p 1759537
15/08/2016 281.17p 283.89p 279.36p 283.89p 1103136
12/08/2016 280.19p 283.15p 278.54p 282.90p 1130751
11/08/2016 274.10p 280.02p 271.80p 279.69p 1518012
10/08/2016 271.39p 274.10p 270.81p 272.21p 913173
09/08/2016 273.53p 275.83p 270.56p 273.44p 836253
08/08/2016 273.94p 275.18p 271.47p 273.53p 737433
05/08/2016 269.74p 276.24p 269.74p 273.61p 1683969
04/08/2016 269.66p 273.36p 266.70p 270.48p 1015889
03/08/2016 265.14p 268.92p 264.81p 267.36p 1590076
02/08/2016 268.34p 270.65p 262.42p 265.38p 2243966
01/08/2016 270.98p 271.80p 269.25p 269.74p 3195576
29/07/2016 270.56p 272.29p 266.70p 269.41p 878904
28/07/2016 259.71p 273.69p 257.95p 273.36p 2495815
27/07/2016 255.10p 261.76p 253.87p 261.44p 2443436
26/07/2016 257.65p 263.74p 251.81p 255.60p 4033422
25/07/2016 267.77p 267.77p 261.11p 264.40p 871762
22/07/2016 265.96p 265.96p 259.13p 262.51p 879020
21/07/2016 263.16p 266.15p 261.76p 265.05p 1271284
20/07/2016 260.61p 265.22p 257.32p 263.16p 1564446
19/07/2016 260.61p 262.75p 257.24p 262.01p 1098916
18/07/2016 252.88p 261.76p 252.88p 260.61p 1488702
15/07/2016 252.47p 256.34p 250.17p 253.79p 1358179
14/07/2016 254.94p 256.34p 250.66p 254.53p 1233984
13/07/2016 251.65p 256.58p 249.51p 252.80p 1538615
12/07/2016 250.91p 256.17p 250.33p 252.39p 1465936
11/07/2016 249.92p 254.28p 246.80p 251.81p 956250
08/07/2016 245.15p 249.59p 244.34p 248.52p 1044846
07/07/2016 244.08p 248.03p 240.96p 247.13p 2367170
06/07/2016 245.48p 245.73p 238.74p 240.63p 2674498
05/07/2016 252.55p 252.55p 240.14p 246.30p 1444704
04/07/2016 266.45p 266.45p 253.62p 253.62p 778479
01/07/2016 254.94p 264.89p 254.94p 263.16p 2732665
30/06/2016 245.98p 253.87p 243.10p 252.88p 839393
29/06/2016 243.51p 245.98p 240.96p 244.25p 14130501
28/06/2016 242.93p 244.91p 233.97p 242.85p 2804257
27/06/2016 246.72p 246.72p 234.46p 236.27p 2983352
24/06/2016 236.93p 250.83p 193.26p 246.06p 8426849
23/06/2016 269.00p 271.47p 263.25p 263.25p 2013759
22/06/2016 266.95p 271.65p 261.35p 266.45p 3364938

*Close Price adjusted for both dividends and splits