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
19/08/2019 205.90p 206.20p 203.80p 205.50p 515805
16/08/2019 200.10p 204.00p 200.10p 204.00p 862239
15/08/2019 204.80p 204.90p 200.42p 201.40p 577275
14/08/2019 205.90p 207.40p 202.60p 202.60p 728548
13/08/2019 204.70p 207.30p 204.10p 205.80p 774199
12/08/2019 209.20p 209.20p 205.80p 205.80p 524239
09/08/2019 210.80p 210.80p 206.50p 207.10p 640692
08/08/2019 209.50p 209.50p 206.00p 208.50p 820390
07/08/2019 209.20p 209.20p 205.20p 206.20p 804184
06/08/2019 204.70p 209.90p 204.70p 207.20p 740926
05/08/2019 210.00p 210.16p 206.10p 208.50p 917999
02/08/2019 213.90p 215.20p 211.10p 211.10p 854604
01/08/2019 211.40p 216.00p 211.40p 216.00p 1279007
31/07/2019 214.10p 215.60p 211.70p 213.80p 1724382
30/07/2019 217.70p 219.30p 209.30p 216.90p 5367883
29/07/2019 226.00p 227.40p 224.90p 225.10p 730004
26/07/2019 224.30p 225.50p 222.90p 224.10p 598173
25/07/2019 225.00p 226.00p 223.70p 225.00p 720044
24/07/2019 227.00p 228.10p 224.70p 224.70p 715453
23/07/2019 228.50p 230.40p 225.00p 226.80p 1594147
22/07/2019 226.20p 227.30p 224.60p 226.40p 1183795
19/07/2019 225.80p 229.50p 223.90p 225.00p 3441340
18/07/2019 226.00p 227.10p 222.60p 223.90p 953352
17/07/2019 224.80p 226.10p 223.50p 225.60p 688830
16/07/2019 226.50p 227.10p 223.80p 225.80p 747211
15/07/2019 225.40p 227.30p 224.70p 225.60p 477652
12/07/2019 222.40p 226.50p 222.30p 226.40p 884234
11/07/2019 222.50p 225.60p 222.00p 223.20p 1276555
10/07/2019 224.30p 225.40p 222.40p 223.30p 707924
09/07/2019 224.40p 226.60p 223.10p 225.40p 636496
08/07/2019 224.20p 227.50p 224.20p 225.80p 876828
05/07/2019 226.00p 226.83p 224.40p 225.50p 927244
04/07/2019 222.70p 226.00p 222.46p 225.60p 956216
03/07/2019 221.10p 224.40p 219.50p 223.60p 1278761
02/07/2019 219.80p 221.30p 218.00p 220.00p 1104606
01/07/2019 220.00p 221.40p 217.85p 219.40p 3151864
28/06/2019 219.00p 220.30p 217.10p 219.00p 1133587
27/06/2019 217.70p 218.70p 215.10p 217.90p 2246043
26/06/2019 217.20p 219.50p 216.10p 216.70p 698464
25/06/2019 216.40p 219.10p 215.20p 218.00p 1163102
24/06/2019 216.60p 218.70p 215.90p 217.10p 1243708
21/06/2019 212.90p 218.70p 211.70p 217.30p 4195386
20/06/2019 211.60p 216.00p 210.26p 212.20p 1937057
19/06/2019 211.00p 211.10p 208.30p 210.30p 4436173
18/06/2019 210.70p 211.90p 208.20p 210.50p 1263056
17/06/2019 213.30p 213.30p 208.90p 209.70p 2038014
14/06/2019 210.20p 212.40p 208.90p 212.40p 1532323
13/06/2019 209.50p 211.50p 208.88p 210.20p 1043727
12/06/2019 208.80p 213.30p 208.00p 209.20p 2345880
11/06/2019 209.50p 209.80p 207.50p 208.80p 1935161
10/06/2019 207.60p 208.80p 207.20p 207.90p 1158951
07/06/2019 207.30p 208.30p 204.70p 207.40p 2701161
06/06/2019 207.80p 211.50p 206.70p 208.00p 1116719
05/06/2019 207.80p 211.40p 206.98p 209.70p 1113078
04/06/2019 204.30p 209.90p 202.80p 208.10p 3356450
03/06/2019 204.10p 205.50p 202.20p 204.10p 1954586
31/05/2019 207.50p 207.50p 200.20p 206.50p 3323624
30/05/2019 200.40p 208.00p 198.20p 207.00p 5003887
29/05/2019 208.00p 209.10p 200.90p 201.00p 1823480
28/05/2019 208.40p 209.00p 203.20p 208.80p 12289055
24/05/2019 212.40p 213.30p 208.40p 208.60p 7096745
23/05/2019 220.40p 220.40p 209.80p 211.10p 9523781
22/05/2019 217.80p 222.00p 216.00p 220.30p 7008191
21/05/2019 222.50p 223.00p 215.60p 216.00p 2953175
20/05/2019 228.00p 228.00p 221.50p 222.60p 4646575
17/05/2019 229.30p 229.30p 226.60p 227.00p 4683096
16/05/2019 229.30p 229.30p 225.90p 229.20p 5878751
15/05/2019 226.00p 229.00p 224.70p 229.00p 4804550
14/05/2019 226.00p 229.80p 224.70p 225.00p 4257213
13/05/2019 225.60p 226.10p 221.80p 225.60p 1637791
10/05/2019 225.30p 228.20p 224.30p 226.00p 834370
09/05/2019 224.50p 225.70p 222.20p 224.40p 1080047
08/05/2019 228.00p 228.00p 225.00p 225.60p 1148667
07/05/2019 221.90p 228.90p 221.90p 228.90p 3016143
03/05/2019 226.70p 226.70p 223.20p 223.70p 1886409
02/05/2019 228.20p 228.20p 224.20p 225.10p 1090842
01/05/2019 229.00p 229.30p 226.00p 227.50p 1122772
30/04/2019 224.30p 231.60p 224.30p 230.00p 2216950
29/04/2019 224.90p 226.20p 224.84p 225.90p 1006810
26/04/2019 223.10p 226.80p 221.79p 225.70p 2263529
25/04/2019 226.80p 226.80p 221.50p 221.50p 1980619
24/04/2019 224.00p 227.10p 223.80p 225.90p 1702904
23/04/2019 224.80p 226.80p 224.00p 225.30p 4905795
18/04/2019 223.00p 226.60p 221.36p 226.50p 2461713
17/04/2019 217.30p 225.90p 216.52p 224.70p 12010186
16/04/2019 212.90p 217.60p 212.90p 217.60p 3063569
15/04/2019 211.40p 213.70p 209.50p 213.40p 2387135
12/04/2019 210.20p 211.40p 207.80p 210.00p 2314251
11/04/2019 212.30p 212.60p 208.04p 209.30p 4142381
10/04/2019 207.00p 211.10p 206.60p 210.80p 2413094
09/04/2019 207.10p 207.50p 205.10p 206.50p 1093236
08/04/2019 204.00p 208.40p 203.00p 207.30p 908389
05/04/2019 205.00p 205.80p 202.90p 203.70p 1861247
04/04/2019 203.40p 208.20p 203.40p 206.10p 1768069
03/04/2019 199.65p 205.10p 198.45p 204.40p 2564498
02/04/2019 200.00p 200.70p 197.55p 198.60p 1092936
01/04/2019 203.10p 205.80p 198.65p 198.70p 1733293
29/03/2019 200.40p 206.10p 199.65p 202.00p 3810264
28/03/2019 194.85p 200.50p 194.85p 199.55p 1417790
27/03/2019 194.45p 195.25p 192.70p 194.70p 1309259
26/03/2019 194.50p 195.40p 192.75p 193.45p 1212308
25/03/2019 196.05p 196.45p 191.25p 193.60p 1452958
22/03/2019 195.30p 198.40p 195.00p 196.55p 1305160
21/03/2019 196.60p 197.26p 194.80p 195.95p 1540148
20/03/2019 202.30p 202.30p 196.55p 196.95p 1326952
19/03/2019 196.45p 202.50p 194.20p 200.50p 2445613
18/03/2019 199.85p 202.70p 199.40p 201.60p 1649017
15/03/2019 202.10p 204.30p 198.15p 200.20p 11306181
14/03/2019 202.10p 208.10p 201.10p 207.70p 4967916
13/03/2019 199.25p 203.80p 199.25p 203.80p 1677440
12/03/2019 198.90p 203.60p 198.70p 201.70p 2068006
11/03/2019 198.80p 201.30p 197.15p 200.60p 2568723
08/03/2019 198.20p 199.35p 197.25p 197.25p 644396
07/03/2019 197.00p 200.70p 197.00p 199.70p 3098096
06/03/2019 198.45p 203.80p 196.40p 197.50p 10450646
05/03/2019 193.30p 197.90p 193.00p 197.05p 5714065
04/03/2019 196.55p 196.65p 193.65p 194.70p 1070080
01/03/2019 195.70p 195.90p 194.10p 195.00p 2825311
28/02/2019 199.95p 200.80p 196.00p 196.00p 2053905
27/02/2019 197.95p 201.80p 197.45p 201.80p 3809201
26/02/2019 197.30p 200.00p 195.00p 200.00p 2482263
25/02/2019 203.40p 203.40p 194.55p 197.05p 2575330
22/02/2019 197.80p 205.20p 197.80p 201.80p 1689124
21/02/2019 197.00p 200.40p 197.00p 200.00p 3273031
20/02/2019 199.00p 200.10p 194.40p 197.70p 3657449
19/02/2019 197.00p 200.60p 194.95p 200.00p 2120709
18/02/2019 195.00p 198.00p 193.58p 197.00p 1670667
15/02/2019 192.40p 195.00p 192.40p 194.20p 2161926
14/02/2019 194.00p 195.35p 193.25p 194.00p 2544908
13/02/2019 194.00p 195.80p 193.65p 194.00p 2072568
12/02/2019 195.00p 195.95p 193.60p 194.25p 1684395
11/02/2019 191.65p 195.75p 191.45p 195.00p 1852919
08/02/2019 193.95p 194.75p 190.80p 192.10p 2586979
07/02/2019 195.50p 199.00p 193.35p 196.00p 3345266
06/02/2019 197.10p 200.90p 195.55p 195.55p 1133445
05/02/2019 196.00p 209.60p 195.20p 200.60p 7788097
04/02/2019 185.30p 191.00p 184.40p 191.00p 14099175
01/02/2019 194.80p 194.80p 183.35p 185.10p 4826222
31/01/2019 202.80p 203.90p 192.90p 193.00p 6771835
30/01/2019 199.10p 208.00p 196.95p 205.00p 5060059
29/01/2019 194.00p 204.50p 194.00p 199.50p 2816087
28/01/2019 191.30p 195.50p 191.20p 194.00p 2172840
25/01/2019 191.60p 195.50p 191.60p 193.05p 10847500
24/01/2019 191.65p 193.15p 187.40p 192.50p 1910115
23/01/2019 191.70p 194.30p 189.70p 191.90p 3774712
22/01/2019 190.85p 194.00p 190.85p 193.25p 4306455
21/01/2019 191.55p 195.10p 189.53p 191.10p 3436563
18/01/2019 191.50p 193.80p 190.35p 190.90p 10687871
17/01/2019 189.50p 192.00p 189.00p 192.00p 2073628
16/01/2019 188.95p 190.15p 188.00p 188.50p 2472426
15/01/2019 188.85p 190.20p 187.55p 190.00p 1778306
14/01/2019 189.35p 190.15p 186.45p 190.15p 1841137
11/01/2019 188.45p 190.40p 187.55p 189.40p 2259808
10/01/2019 187.65p 189.80p 186.85p 187.25p 1394029
09/01/2019 186.20p 194.00p 186.20p 190.15p 3216677
08/01/2019 184.60p 189.25p 183.98p 185.20p 2052508
07/01/2019 187.00p 190.10p 184.10p 184.60p 2002269
04/01/2019 189.15p 189.15p 183.35p 187.00p 2279230
03/01/2019 181.65p 183.85p 178.50p 183.35p 1307292
02/01/2019 179.70p 182.10p 178.10p 180.10p 2253695
31/12/2018 178.00p 179.90p 177.40p 178.20p 224567
28/12/2018 178.20p 180.45p 177.10p 178.50p 2046069
27/12/2018 178.50p 179.70p 175.65p 176.00p 1339185
24/12/2018 178.00p 181.65p 177.10p 178.20p 287278
21/12/2018 177.00p 181.40p 177.00p 178.95p 3969785
20/12/2018 171.60p 179.30p 169.90p 178.00p 11639059
19/12/2018 163.45p 166.00p 160.90p 166.00p 6700861
18/12/2018 164.10p 164.90p 160.90p 162.85p 2949250
17/12/2018 169.70p 169.70p 164.10p 164.10p 1655720
14/12/2018 166.00p 169.90p 163.30p 169.90p 2510321
13/12/2018 167.70p 168.50p 162.40p 167.30p 14452142
12/12/2018 172.30p 172.30p 164.00p 167.60p 6481183
11/12/2018 171.40p 181.37p 167.30p 171.25p 7589244
10/12/2018 179.75p 180.05p 170.50p 170.50p 3743491
07/12/2018 181.20p 182.00p 178.85p 180.70p 3110754
06/12/2018 183.20p 186.05p 178.45p 180.00p 2841735
05/12/2018 176.05p 187.45p 173.35p 184.05p 3888912
04/12/2018 175.50p 187.55p 172.60p 177.75p 5251409
03/12/2018 189.90p 192.30p 183.80p 183.80p 5758669
30/11/2018 188.65p 190.00p 185.90p 188.10p 1175625
29/11/2018 190.55p 191.95p 187.35p 187.35p 558157
28/11/2018 189.85p 194.20p 188.35p 188.40p 978191
27/11/2018 195.00p 197.20p 190.15p 191.95p 3448704
26/11/2018 196.20p 196.27p 193.85p 194.85p 1054639
23/11/2018 194.00p 194.95p 191.80p 193.95p 937045
22/11/2018 194.35p 195.90p 192.89p 193.00p 1405724
21/11/2018 194.25p 194.25p 188.25p 193.95p 1740784
20/11/2018 191.25p 194.05p 191.25p 192.00p 2946206
19/11/2018 190.65p 195.05p 189.95p 191.65p 1077052
16/11/2018 189.30p 192.00p 188.28p 190.65p 1789333
15/11/2018 192.45p 193.10p 185.50p 189.20p 1383880
14/11/2018 195.00p 195.85p 189.90p 192.30p 3736391
13/11/2018 193.05p 197.90p 191.45p 194.95p 2188337
12/11/2018 194.65p 194.65p 189.35p 190.40p 2488793
09/11/2018 188.65p 193.55p 187.85p 193.00p 1371912
08/11/2018 186.65p 190.45p 185.15p 190.45p 2514195
07/11/2018 191.25p 191.25p 184.80p 187.00p 2473916
06/11/2018 191.00p 192.20p 188.15p 188.95p 1517736
05/11/2018 195.70p 196.25p 189.10p 193.00p 2116381
02/11/2018 192.45p 196.05p 192.25p 195.00p 2849681

*Close Price adjusted for both dividends and splits