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
01/12/2010 92.49p 92.49p 90.21p 92.49p 270656
30/11/2010 88.58p 92.49p 88.26p 92.49p 319566
29/11/2010 85.98p 89.36p 85.98p 88.45p 602266
26/11/2010 85.52p 87.48p 85.13p 87.48p 448140
25/11/2010 83.70p 86.63p 83.70p 86.63p 2389584
24/11/2010 83.37p 84.68p 82.72p 84.09p 1946616
23/11/2010 82.72p 84.68p 82.07p 83.89p 3192666
22/11/2010 85.39p 85.59p 84.35p 84.35p 141764
19/11/2010 86.24p 86.24p 84.68p 85.13p 193674
18/11/2010 87.93p 88.58p 84.61p 85.98p 195292
17/11/2010 74.91p 88.26p 74.91p 88.06p 2655141
16/11/2010 69.56p 70.99p 67.41p 67.41p 34662
15/11/2010 71.65p 71.65p 70.80p 71.00p 15351
12/11/2010 67.74p 72.89p 67.74p 70.48p 52219
11/11/2010 67.74p 71.00p 67.74p 69.69p 17828
10/11/2010 71.65p 72.23p 70.67p 70.67p 23180
09/11/2010 68.39p 72.10p 68.39p 72.10p 49213
08/11/2010 69.24p 70.02p 67.74p 70.02p 28326
05/11/2010 71.71p 72.95p 71.65p 71.65p 48228
04/11/2010 72.36p 73.02p 71.00p 71.97p 67188
03/11/2010 72.89p 72.95p 71.00p 71.32p 41316
02/11/2010 69.69p 73.34p 69.69p 71.13p 43032
01/11/2010 71.65p 71.65p 69.04p 70.35p 170238
29/10/2010 71.06p 71.06p 69.71p 70.48p 36845
28/10/2010 71.65p 72.23p 70.35p 71.13p 39713
27/10/2010 73.60p 73.60p 71.65p 71.65p 31957
26/10/2010 73.34p 73.34p 72.56p 72.56p 99773
25/10/2010 73.60p 73.73p 72.89p 73.73p 22893
22/10/2010 73.73p 74.51p 73.41p 73.99p 25929
21/10/2010 75.49p 75.49p 73.60p 74.58p 34900
20/10/2010 73.54p 73.54p 71.65p 72.23p 89499
19/10/2010 74.64p 74.90p 74.19p 74.19p 8598
18/10/2010 75.17p 75.17p 73.29p 74.25p 21930
15/10/2010 76.99p 78.10p 73.35p 73.93p 72100
14/10/2010 76.92p 78.10p 76.92p 76.99p 24687
13/10/2010 78.10p 78.10p 76.99p 76.99p 384
12/10/2010 77.05p 78.16p 73.80p 76.53p 55665
11/10/2010 78.75p 79.45p 77.51p 77.51p 34278
08/10/2010 78.16p 78.80p 77.64p 77.64p 21006
07/10/2010 78.88p 78.88p 77.51p 77.51p 42263
06/10/2010 79.46p 79.46p 78.81p 79.14p 17270
05/10/2010 78.75p 79.59p 78.75p 79.59p 54891
04/10/2010 77.51p 79.46p 76.87p 79.07p 24001
01/10/2010 76.99p 77.51p 76.99p 77.38p 34304
30/09/2010 78.75p 79.14p 76.21p 76.21p 211905
29/09/2010 75.82p 78.29p 75.23p 78.16p 214782
28/09/2010 75.75p 76.27p 75.23p 75.49p 336778
27/09/2010 73.99p 74.90p 73.99p 74.06p 10348
24/09/2010 75.17p 75.56p 73.47p 74.25p 172293
23/09/2010 75.62p 75.62p 74.58p 74.58p 19004
22/09/2010 78.16p 78.81p 75.56p 75.56p 80212
21/09/2010 75.56p 77.51p 75.56p 77.51p 49781
20/09/2010 77.12p 77.18p 75.62p 76.99p 15730
17/09/2010 74.91p 77.51p 74.91p 75.56p 309540
16/09/2010 75.56p 75.88p 74.32p 75.88p 13638
15/09/2010 72.95p 76.22p 72.95p 76.01p 632436
14/09/2010 75.23p 75.69p 73.08p 73.08p 29735
13/09/2010 76.27p 77.50p 75.56p 76.01p 34978
10/09/2010 72.95p 77.58p 72.95p 76.21p 103851
09/09/2010 73.60p 76.86p 73.60p 76.34p 40883
08/09/2010 72.95p 73.93p 72.36p 73.60p 68111
07/09/2010 72.30p 74.25p 69.37p 73.60p 161913
06/09/2010 74.91p 74.91p 72.95p 73.73p 22888
03/09/2010 77.12p 77.12p 74.06p 74.06p 111263
02/09/2010 77.51p 77.51p 76.27p 76.86p 18477
01/09/2010 77.32p 78.16p 76.87p 77.05p 15078
31/08/2010 78.16p 78.81p 76.01p 76.01p 20937
27/08/2010 79.40p 79.40p 78.81p 78.81p 30159
26/08/2010 78.75p 78.88p 77.97p 77.97p 19650
25/08/2010 79.27p 79.27p 78.16p 78.16p 6129
24/08/2010 79.79p 80.90p 78.29p 78.29p 58207
23/08/2010 78.29p 80.77p 78.16p 80.12p 56951
20/08/2010 78.23p 80.10p 78.16p 78.62p 13292
19/08/2010 79.53p 79.53p 78.16p 78.81p 86074
18/08/2010 81.35p 81.35p 80.12p 80.12p 29754
17/08/2010 82.14p 83.31p 81.42p 81.42p 24532
16/08/2010 82.46p 84.68p 82.20p 82.98p 40762
13/08/2010 84.61p 84.68p 82.07p 84.15p 17111
12/08/2010 86.63p 86.63p 83.37p 84.28p 36687
11/08/2010 87.28p 87.28p 83.37p 83.70p 5971
10/08/2010 87.93p 87.93p 86.30p 86.63p 53240
09/08/2010 88.39p 88.39p 86.04p 86.95p 15597
06/08/2010 87.93p 89.23p 87.87p 88.26p 43568
05/08/2010 88.58p 89.23p 88.52p 89.04p 23992
04/08/2010 86.69p 88.58p 86.63p 87.74p 25113
03/08/2010 87.87p 88.58p 87.87p 88.39p 20123
02/08/2010 87.41p 87.93p 86.30p 86.30p 7468
30/07/2010 87.93p 87.93p 86.04p 86.56p 2303
29/07/2010 87.15p 87.80p 86.63p 86.63p 50064
28/07/2010 87.87p 87.93p 87.54p 87.93p 12896
27/07/2010 87.22p 87.48p 86.63p 86.63p 118028
26/07/2010 87.93p 87.93p 85.72p 86.30p 69784
23/07/2010 87.93p 87.93p 85.98p 86.30p 66748
22/07/2010 85.85p 86.76p 85.07p 86.76p 52972
21/07/2010 86.43p 86.76p 85.00p 86.76p 24032
20/07/2010 85.72p 86.63p 84.35p 85.98p 62252
19/07/2010 86.43p 87.15p 85.20p 85.65p 101580
16/07/2010 85.98p 87.93p 85.98p 86.11p 28226
15/07/2010 86.69p 87.87p 85.00p 86.50p 39484
14/07/2010 86.89p 87.93p 86.63p 87.28p 39068
13/07/2010 81.74p 87.93p 81.74p 86.43p 79199
12/07/2010 84.02p 85.98p 84.02p 85.20p 253150
09/07/2010 84.02p 84.02p 82.72p 84.02p 126516
08/07/2010 84.02p 85.00p 84.02p 84.02p 20583
07/07/2010 82.72p 83.37p 81.42p 81.91p 139847
06/07/2010 83.37p 83.70p 82.72p 83.54p 106048
05/07/2010 82.72p 83.37p 82.56p 82.56p 35574
02/07/2010 82.40p 84.02p 80.77p 82.07p 85649
01/07/2010 82.40p 83.70p 82.40p 82.56p 4855
30/06/2010 85.33p 85.33p 82.40p 83.05p 68492
29/06/2010 84.35p 84.68p 83.70p 84.35p 1045143
28/06/2010 83.37p 85.16p 83.37p 85.16p 286011
25/06/2010 83.86p 83.86p 82.23p 82.72p 72975
24/06/2010 81.42p 83.37p 81.42p 83.05p 17510
23/06/2010 81.58p 84.35p 81.42p 82.40p 29629
22/06/2010 81.91p 83.37p 81.91p 82.72p 3018
21/06/2010 81.42p 84.02p 81.42p 81.42p 39213
18/06/2010 82.07p 83.37p 82.07p 83.37p 127823
17/06/2010 82.56p 85.98p 82.07p 82.56p 88002
16/06/2010 84.02p 84.02p 82.40p 82.72p 62088
15/06/2010 82.07p 84.19p 82.07p 83.37p 130585
14/06/2010 81.42p 83.70p 80.57p 83.21p 88774
11/06/2010 83.21p 83.37p 82.72p 83.05p 13291
10/06/2010 81.42p 82.72p 80.77p 81.58p 889994
09/06/2010 82.07p 83.37p 81.74p 83.37p 33332
08/06/2010 81.42p 84.35p 81.26p 81.42p 170933
07/06/2010 82.07p 84.02p 82.07p 83.37p 248829
04/06/2010 83.70p 84.02p 81.74p 81.91p 126871
03/06/2010 84.68p 84.68p 83.05p 83.05p 87359
02/06/2010 81.42p 83.37p 81.42p 82.72p 118101
01/06/2010 81.42p 83.37p 80.77p 82.40p 210903
28/05/2010 82.40p 83.37p 81.96p 83.37p 112313
27/05/2010 82.40p 83.37p 81.42p 82.40p 111880
26/05/2010 81.74p 85.65p 80.77p 83.05p 329125
25/05/2010 82.07p 82.07p 77.51p 79.63p 194902
24/05/2010 83.70p 84.11p 81.42p 81.74p 411890
21/05/2010 81.42p 83.37p 81.42p 83.37p 122276
20/05/2010 82.88p 83.05p 81.42p 81.74p 203060
19/05/2010 83.37p 83.70p 82.23p 82.23p 511298
18/05/2010 83.86p 84.68p 83.37p 84.19p 320024
17/05/2010 83.86p 84.68p 82.72p 83.86p 59965
14/05/2010 84.19p 84.68p 82.72p 83.54p 258452
13/05/2010 87.12p 87.12p 84.02p 84.51p 235088
12/05/2010 85.49p 86.47p 85.49p 85.82p 81611
11/05/2010 85.33p 85.33p 82.72p 83.54p 155439
10/05/2010 84.51p 85.82p 80.44p 84.02p 140002
07/05/2010 83.05p 83.05p 79.46p 79.79p 180816
06/05/2010 84.02p 84.35p 82.40p 82.88p 66465
05/05/2010 85.82p 85.98p 83.05p 83.54p 123237
04/05/2010 86.30p 87.61p 85.98p 85.98p 32562
30/04/2010 85.33p 89.56p 85.33p 86.79p 524088
29/04/2010 82.72p 85.33p 81.09p 84.68p 125719
28/04/2010 83.37p 83.37p 81.42p 81.58p 46654
27/04/2010 84.02p 84.67p 82.56p 83.05p 49900
26/04/2010 83.86p 84.68p 83.54p 83.70p 54220
23/04/2010 84.68p 84.84p 82.72p 83.37p 95723
22/04/2010 87.77p 87.93p 84.59p 85.33p 64512
21/04/2010 88.58p 88.75p 86.63p 86.79p 34542
20/04/2010 87.28p 88.56p 87.28p 88.26p 19217
19/04/2010 88.58p 88.58p 85.98p 87.93p 123336
16/04/2010 92.49p 92.49p 88.32p 88.58p 86258
15/04/2010 92.49p 92.49p 91.19p 91.19p 158186
14/04/2010 92.82p 94.12p 91.84p 92.00p 32252
13/04/2010 93.79p 94.45p 92.00p 92.00p 69241
12/04/2010 91.68p 94.93p 91.68p 93.31p 55626
09/04/2010 92.49p 93.14p 92.49p 92.65p 16813
08/04/2010 91.19p 92.49p 91.19p 92.00p 21176
07/04/2010 92.33p 93.31p 90.70p 91.84p 28619
06/04/2010 94.77p 94.77p 90.54p 90.54p 32872
01/04/2010 91.19p 92.49p 91.19p 92.00p 27635
31/03/2010 90.86p 90.86p 89.23p 90.70p 24122
30/03/2010 88.58p 90.54p 88.58p 90.21p 40356
29/03/2010 89.23p 90.21p 85.16p 89.40p 34984
26/03/2010 86.14p 90.37p 85.98p 89.72p 156127
25/03/2010 87.12p 87.28p 85.16p 87.28p 89415
24/03/2010 87.12p 87.28p 85.33p 86.14p 92760
23/03/2010 86.63p 87.44p 85.49p 86.63p 1383
22/03/2010 89.72p 89.72p 85.16p 86.95p 78110
19/03/2010 87.28p 88.58p 85.16p 87.28p 30469
18/03/2010 87.28p 88.91p 87.28p 87.77p 42469
17/03/2010 83.86p 89.89p 83.86p 88.91p 21753
16/03/2010 89.23p 89.23p 87.44p 87.77p 3780
15/03/2010 89.23p 89.23p 86.95p 88.26p 28642
12/03/2010 86.47p 89.72p 86.47p 89.23p 57963
11/03/2010 84.68p 85.33p 84.02p 85.16p 101126
10/03/2010 84.68p 84.68p 83.54p 84.19p 62785
09/03/2010 85.33p 85.97p 81.58p 84.84p 34906
08/03/2010 86.63p 88.42p 85.00p 85.00p 75525
05/03/2010 87.93p 87.93p 85.98p 87.28p 97857
04/03/2010 85.98p 87.28p 84.68p 86.95p 19199
03/03/2010 82.88p 85.82p 82.88p 84.51p 35489
02/03/2010 86.79p 87.27p 84.02p 85.00p 20043
01/03/2010 85.00p 86.30p 84.84p 85.33p 6193
26/02/2010 85.49p 90.06p 84.68p 84.84p 46112
25/02/2010 84.68p 87.77p 84.68p 85.82p 23662
24/02/2010 83.37p 84.68p 83.05p 84.02p 205319
23/02/2010 84.02p 84.68p 83.24p 83.86p 37055
22/02/2010 84.19p 84.68p 84.02p 84.35p 10013
19/02/2010 85.00p 85.33p 84.68p 84.68p 6040
18/02/2010 85.98p 85.98p 84.02p 84.84p 199262

*Close Price adjusted for both dividends and splits