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
04/09/2015 244.25p 245.81p 239.64p 240.05p 631384
03/09/2015 241.70p 246.55p 241.37p 246.55p 975957
02/09/2015 243.75p 244.49p 239.73p 243.34p 736907
01/09/2015 245.48p 245.48p 240.14p 242.77p 742521
28/08/2015 241.37p 244.49p 239.97p 244.49p 761032
27/08/2015 241.21p 241.78p 237.09p 240.47p 3342285
26/08/2015 234.46p 237.92p 229.53p 235.53p 1229146
25/08/2015 227.06p 234.54p 227.02p 232.24p 1146363
24/08/2015 228.62p 229.28p 216.12p 226.16p 1464998
21/08/2015 242.60p 245.48p 231.67p 232.98p 1725561
20/08/2015 248.36p 249.96p 242.77p 242.77p 2696188
19/08/2015 252.47p 254.12p 248.77p 249.26p 1289496
18/08/2015 252.23p 257.24p 252.23p 255.51p 322642
17/08/2015 258.56p 260.37p 253.87p 254.94p 280832
14/08/2015 258.97p 262.34p 256.25p 259.38p 589071
13/08/2015 257.00p 261.11p 257.00p 260.61p 1047915
12/08/2015 256.58p 256.58p 250.00p 256.25p 856078
11/08/2015 256.50p 257.90p 254.45p 257.00p 1220316
10/08/2015 260.12p 262.18p 257.32p 258.23p 1293133
07/08/2015 264.15p 264.15p 259.79p 260.78p 302534
06/08/2015 263.82p 266.86p 263.25p 264.48p 1126528
05/08/2015 264.07p 265.55p 261.32p 264.81p 542090
04/08/2015 264.64p 266.12p 261.60p 264.97p 326574
03/08/2015 258.23p 264.73p 258.23p 263.99p 611552
31/07/2015 258.15p 261.35p 256.58p 260.20p 843348
30/07/2015 261.52p 264.15p 256.09p 256.67p 799714
29/07/2015 257.98p 262.67p 256.34p 262.09p 1664224
28/07/2015 260.37p 266.45p 257.00p 259.54p 3614652
27/07/2015 263.16p 265.14p 261.19p 262.01p 1500832
24/07/2015 263.16p 265.22p 261.52p 264.48p 1108912
23/07/2015 263.08p 263.90p 261.85p 262.67p 798168
22/07/2015 262.42p 262.92p 260.04p 262.01p 1288433
21/07/2015 257.65p 263.08p 257.65p 261.68p 2286546
20/07/2015 255.68p 257.00p 253.13p 256.91p 1197643
17/07/2015 254.94p 254.94p 250.83p 252.14p 3678317
16/07/2015 250.83p 255.51p 249.59p 253.95p 3181892
15/07/2015 250.74p 250.74p 246.55p 248.94p 3372068
14/07/2015 252.06p 252.06p 245.65p 248.94p 1941022
13/07/2015 255.43p 255.43p 251.01p 252.06p 1562733
10/07/2015 247.54p 250.74p 247.37p 250.25p 1151119
09/07/2015 246.88p 247.46p 245.32p 247.46p 3718252
08/07/2015 247.70p 249.26p 243.67p 244.17p 1708120
07/07/2015 254.12p 254.12p 244.87p 245.89p 2850750
06/07/2015 250.83p 254.45p 250.33p 250.91p 669380
03/07/2015 255.43p 256.67p 253.46p 254.20p 306313
02/07/2015 258.06p 260.28p 255.76p 257.16p 762798
01/07/2015 259.87p 262.34p 257.16p 258.23p 2253290
30/06/2015 257.65p 259.54p 253.71p 258.23p 1691166
29/06/2015 255.19p 257.49p 250.25p 255.68p 1228030
26/06/2015 261.35p 261.35p 258.25p 258.31p 3111303
25/06/2015 256.17p 260.53p 246.72p 259.30p 2040280
24/06/2015 264.07p 264.07p 256.67p 256.83p 627331
23/06/2015 262.75p 264.89p 259.71p 259.87p 1237008
22/06/2015 260.94p 260.94p 255.10p 257.57p 1485030
19/06/2015 262.51p 267.19p 256.58p 256.58p 2210469
18/06/2015 263.33p 266.86p 262.83p 265.55p 1775044
17/06/2015 267.27p 270.07p 265.38p 266.37p 540947
16/06/2015 267.27p 268.84p 262.92p 267.36p 1494226
15/06/2015 265.88p 268.92p 263.66p 266.21p 949130
12/06/2015 266.95p 268.02p 262.34p 266.78p 1365644
11/06/2015 269.08p 270.98p 267.11p 268.84p 1516867
10/06/2015 264.97p 269.33p 263.16p 267.27p 904797
09/06/2015 268.84p 270.56p 263.66p 266.45p 1076038
08/06/2015 271.39p 273.08p 264.89p 267.27p 1047093
05/06/2015 275.17p 276.65p 270.32p 271.63p 574109
04/06/2015 286.19p 286.19p 275.58p 277.06p 1095584
03/06/2015 278.79p 285.53p 278.79p 282.74p 1721772
02/06/2015 283.72p 284.71p 278.21p 278.95p 1622306
01/06/2015 269.74p 283.06p 269.74p 281.42p 4242056
29/05/2015 274.27p 278.46p 269.74p 270.73p 892207
28/05/2015 275.25p 280.68p 275.09p 277.39p 693812
27/05/2015 281.26p 282.49p 275.50p 277.72p 1043257
26/05/2015 282.82p 286.68p 280.10p 281.34p 575170
22/05/2015 287.34p 290.29p 283.80p 285.04p 813178
21/05/2015 289.81p 290.63p 285.24p 290.22p 998398
20/05/2015 295.56p 295.56p 289.23p 289.31p 3445011
19/05/2015 291.95p 294.82p 286.45p 294.41p 1448373
18/05/2015 287.83p 287.83p 277.55p 286.68p 735230
15/05/2015 284.54p 287.01p 280.84p 282.82p 1201950
14/05/2015 282.08p 286.44p 278.29p 282.90p 1796488
13/05/2015 280.93p 286.11p 278.87p 280.43p 871866
12/05/2015 279.78p 283.64p 275.75p 280.93p 979192
11/05/2015 288.99p 288.99p 280.02p 284.05p 1231216
08/05/2015 283.72p 290.71p 283.64p 287.83p 1924699
07/05/2015 275.50p 282.24p 271.14p 280.76p 543859
06/05/2015 280.10p 285.29p 275.50p 277.47p 885904
05/05/2015 287.75p 287.83p 281.01p 281.67p 1012951
01/05/2015 291.54p 293.76p 285.12p 286.03p 278947
30/04/2015 283.89p 293.59p 283.56p 291.70p 1975565
29/04/2015 288.08p 291.54p 285.78p 286.60p 1526763
28/04/2015 288.08p 291.45p 285.94p 291.04p 796064
27/04/2015 284.54p 289.73p 284.54p 286.60p 808605
24/04/2015 279.61p 291.21p 276.80p 289.07p 1515667
23/04/2015 275.50p 280.35p 275.50p 280.27p 914105
22/04/2015 277.31p 280.43p 275.01p 276.49p 1227891
21/04/2015 275.83p 282.41p 275.83p 279.53p 419720
20/04/2015 278.46p 278.71p 272.54p 276.73p 528347
17/04/2015 275.50p 278.95p 274.92p 275.09p 787138
16/04/2015 279.61p 280.93p 276.32p 279.36p 1311258
15/04/2015 279.61p 281.26p 275.58p 277.97p 1196881
14/04/2015 277.23p 279.28p 274.41p 278.79p 779481
13/04/2015 276.16p 279.61p 275.25p 275.91p 648444
10/04/2015 274.35p 279.53p 269.96p 279.53p 882948
09/04/2015 267.11p 271.88p 267.11p 271.14p 395025
08/04/2015 264.64p 273.61p 264.64p 269.41p 1048626
07/04/2015 258.31p 271.06p 258.31p 268.76p 624121
02/04/2015 266.04p 266.04p 257.65p 260.04p 925785
01/04/2015 266.53p 266.70p 260.28p 260.70p 2225542
31/03/2015 258.56p 267.03p 257.98p 265.14p 1502666
30/03/2015 251.32p 257.24p 251.32p 256.83p 1186207
27/03/2015 253.29p 256.91p 251.40p 252.55p 825704
26/03/2015 259.71p 262.69p 247.54p 251.16p 1431948
25/03/2015 272.29p 272.29p 257.57p 258.72p 1319694
24/03/2015 271.39p 275.33p 267.60p 269.58p 626214
23/03/2015 273.36p 273.77p 268.92p 270.24p 642864
20/03/2015 269.82p 275.09p 269.82p 272.46p 1314159
19/03/2015 268.10p 272.37p 265.88p 271.72p 716186
18/03/2015 262.75p 271.22p 260.88p 266.12p 2932208
17/03/2015 265.30p 269.43p 258.97p 264.31p 594462
16/03/2015 270.07p 270.07p 261.76p 267.19p 424482
13/03/2015 267.69p 269.74p 264.73p 266.62p 791163
12/03/2015 265.71p 273.36p 264.56p 269.25p 963954
11/03/2015 266.45p 273.03p 266.45p 269.41p 1181722
10/03/2015 271.39p 273.69p 261.52p 268.34p 695999
09/03/2015 274.35p 277.97p 271.72p 272.46p 356330
06/03/2015 273.77p 275.55p 271.14p 274.84p 1174664
05/03/2015 271.39p 271.55p 268.51p 270.98p 1080445
04/03/2015 267.27p 272.46p 265.22p 269.74p 1688709
03/03/2015 273.36p 279.61p 267.60p 268.34p 838889
02/03/2015 275.17p 278.95p 272.95p 276.65p 503147
27/02/2015 273.11p 279.36p 272.78p 278.46p 2435433
26/02/2015 272.54p 274.02p 267.77p 273.94p 1183895
25/02/2015 267.27p 272.54p 265.52p 272.54p 916882
24/02/2015 264.97p 267.60p 264.14p 267.44p 284852
23/02/2015 262.42p 267.44p 262.18p 267.44p 3057412
20/02/2015 263.57p 263.90p 260.37p 263.00p 2871920
19/02/2015 259.79p 264.40p 259.13p 262.75p 372323
18/02/2015 255.51p 262.34p 255.51p 259.38p 564591
17/02/2015 253.71p 259.05p 253.29p 258.06p 353793
16/02/2015 250.99p 256.07p 250.99p 254.12p 536036
13/02/2015 253.29p 256.25p 251.65p 254.36p 1213925
12/02/2015 248.77p 255.51p 248.77p 251.65p 554752
11/02/2015 252.55p 255.29p 249.68p 251.07p 316536
10/02/2015 254.12p 254.24p 249.10p 252.88p 558171
09/02/2015 254.94p 259.16p 248.94p 252.47p 868249
06/02/2015 251.73p 260.94p 251.73p 257.98p 386677
05/02/2015 255.35p 258.97p 254.86p 257.08p 343962
04/02/2015 255.10p 258.54p 255.10p 258.48p 619906
03/02/2015 256.58p 263.08p 252.55p 258.23p 557633
02/02/2015 256.34p 256.34p 250.83p 253.71p 926130
30/01/2015 252.47p 256.50p 250.74p 253.46p 1212784
29/01/2015 248.61p 250.42p 245.89p 249.18p 4562001
28/01/2015 240.38p 252.23p 239.21p 249.18p 3436205
27/01/2015 241.37p 241.37p 234.38p 240.14p 2155722
26/01/2015 234.87p 239.15p 234.87p 236.93p 501593
23/01/2015 240.14p 240.88p 236.60p 239.31p 738469
22/01/2015 240.05p 240.05p 233.56p 236.85p 398883
21/01/2015 236.02p 240.30p 235.20p 237.67p 206678
20/01/2015 233.47p 241.29p 233.47p 239.23p 967118
19/01/2015 235.20p 237.09p 232.02p 236.27p 588196
16/01/2015 227.72p 233.47p 226.16p 232.98p 665122
15/01/2015 233.39p 236.11p 228.13p 231.75p 493607
14/01/2015 234.63p 238.57p 234.13p 235.20p 771552
13/01/2015 242.11p 242.11p 236.27p 237.83p 576702
12/01/2015 240.55p 242.44p 240.22p 240.96p 943286
09/01/2015 237.67p 241.12p 237.67p 240.38p 1170146
08/01/2015 238.24p 241.86p 238.16p 238.82p 548449
07/01/2015 234.71p 239.15p 229.03p 238.24p 1271568
06/01/2015 239.07p 240.14p 232.82p 234.05p 1468572
05/01/2015 234.38p 241.62p 234.38p 240.79p 751560
02/01/2015 239.23p 240.63p 233.56p 240.63p 1336971
31/12/2014 234.54p 237.26p 233.89p 235.37p 335619
30/12/2014 234.54p 235.78p 233.15p 234.38p 160308
29/12/2014 238.41p 241.12p 235.45p 236.68p 672321
24/12/2014 242.60p 242.60p 236.02p 236.85p 200888
23/12/2014 245.07p 245.07p 238.90p 239.31p 4255758
22/12/2014 244.17p 244.17p 239.89p 241.70p 384420
19/12/2014 238.00p 244.49p 235.94p 242.93p 1778910
18/12/2014 232.65p 235.78p 230.35p 234.38p 1423390
17/12/2014 232.49p 233.56p 227.55p 230.60p 1139386
16/12/2014 230.35p 232.08p 227.14p 230.84p 495716
15/12/2014 235.28p 236.80p 231.17p 231.17p 318233
12/12/2014 238.49p 240.47p 236.11p 236.44p 268030
11/12/2014 238.90p 242.60p 238.90p 241.78p 742907
10/12/2014 239.07p 245.24p 239.07p 241.04p 380681
09/12/2014 243.01p 243.75p 239.64p 240.96p 1726592
08/12/2014 243.10p 245.24p 239.73p 243.43p 669091
05/12/2014 237.75p 243.26p 232.82p 241.21p 974642
04/12/2014 242.60p 243.47p 235.78p 238.49p 634832
03/12/2014 244.25p 249.76p 242.69p 244.41p 1989727
02/12/2014 236.11p 244.08p 236.11p 243.67p 852370
01/12/2014 240.96p 242.60p 237.59p 240.79p 1295588
28/11/2014 239.31p 244.52p 236.07p 241.78p 2658245
27/11/2014 226.48p 244.33p 226.48p 242.60p 2086256
26/11/2014 228.62p 229.28p 223.44p 228.71p 2226338
25/11/2014 213.98p 231.25p 213.98p 223.77p 5375619
24/11/2014 215.46p 215.46p 209.05p 213.98p 1918108
21/11/2014 214.48p 214.48p 210.20p 210.69p 448492
20/11/2014 210.61p 214.07p 208.39p 211.60p 539857
19/11/2014 209.30p 215.14p 208.80p 214.64p 955666

*Close Price adjusted for both dividends and splits