Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Glanbia (CDI)

Date Open High Low Close* Volume
22/03/2010 2.58p 2.66p 2.55p 2.60p 8785
19/03/2010 2.55p 2.66p 2.50p 2.66p 60749
18/03/2010 2.50p 2.53p 2.48p 2.50p 16650
17/03/2010 2.50p 2.53p 2.45p 2.45p 2372
16/03/2010 2.55p 2.55p 2.47p 2.47p 2374
15/03/2010 2.56p 2.59p 2.51p 2.55p 47740
12/03/2010 2.55p 2.58p 2.50p 2.54p 5690
11/03/2010 2.59p 2.60p 2.51p 2.58p 107009
10/03/2010 2.72p 2.72p 2.45p 2.55p 75747
09/03/2010 2.60p 2.65p 2.51p 2.62p 15988
08/03/2010 2.73p 2.73p 2.65p 2.69p 5725
05/03/2010 2.67p 2.70p 2.65p 2.68p 20551
04/03/2010 2.65p 2.67p 2.61p 2.63p 4361
03/03/2010 2.64p 2.65p 2.61p 2.61p 20914
02/03/2010 2.63p 2.63p 2.58p 2.59p 23628
01/03/2010 2.53p 2.57p 2.53p 2.54p 6949
26/02/2010 2.53p 2.53p 2.48p 2.48p 2113
25/02/2010 2.57p 2.57p 2.47p 2.47p 1149
24/02/2010 2.55p 2.55p 2.52p 2.52p 4414
23/02/2010 2.63p 2.63p 2.47p 2.53p 7365
22/02/2010 2.60p 2.64p 2.60p 2.64p 13919
19/02/2010 2.50p 2.61p 2.50p 2.55p 21085
18/02/2010 2.54p 2.54p 2.43p 2.50p 29073
17/02/2010 2.52p 2.52p 2.52p 2.52p 2019
16/02/2010 2.45p 2.52p 2.44p 2.44p 726
15/02/2010 2.40p 2.40p 2.40p 2.40p 200
12/02/2010 2.40p 2.49p 2.40p 2.42p 968
11/02/2010 2.52p 2.52p 2.45p 2.48p 451
10/02/2010 2.45p 2.50p 2.45p 2.47p 10029
09/02/2010 2.51p 2.57p 2.43p 2.48p 52844
08/02/2010 2.52p 2.53p 2.51p 2.51p 18358
05/02/2010 2.52p 2.60p 2.52p 2.52p 17165
04/02/2010 2.58p 2.64p 2.54p 2.54p 92690
03/02/2010 2.59p 2.60p 2.56p 2.56p 7077
02/02/2010 2.60p 2.62p 2.57p 2.60p 100320
01/02/2010 2.70p 2.70p 2.63p 2.64p 4973
29/01/2010 2.65p 2.68p 2.60p 2.67p 10490
28/01/2010 2.63p 2.72p 2.63p 2.63p 7442
27/01/2010 2.66p 2.68p 2.61p 2.68p 9520
26/01/2010 2.63p 2.66p 2.62p 2.65p 3572
25/01/2010 2.70p 2.70p 2.65p 2.67p 5250
22/01/2010 2.67p 2.68p 2.64p 2.66p 8558
21/01/2010 2.60p 2.70p 2.60p 2.68p 22757
20/01/2010 2.65p 2.70p 2.53p 2.53p 56944
19/01/2010 2.66p 2.78p 2.66p 2.73p 7943
18/01/2010 2.76p 2.78p 2.66p 2.75p 8919
15/01/2010 2.78p 2.80p 2.70p 2.78p 5407
14/01/2010 2.70p 2.81p 2.70p 2.76p 7625
13/01/2010 2.76p 2.80p 2.70p 2.75p 14841
12/01/2010 2.80p 2.85p 2.78p 2.81p 17832
11/01/2010 2.90p 2.90p 2.79p 2.83p 18561
08/01/2010 2.80p 2.84p 2.75p 2.77p 9475
07/01/2010 2.88p 2.88p 2.80p 2.85p 7196
06/01/2010 3.00p 3.00p 2.85p 2.93p 52056
05/01/2010 2.75p 2.90p 2.75p 2.75p 14852
04/01/2010 2.81p 2.89p 2.80p 2.80p 9979
31/12/2009 2.99p 2.99p 2.90p 2.90p 0
30/12/2009 2.91p 2.99p 2.84p 2.99p 1652
29/12/2009 2.90p 3.00p 2.83p 2.90p 22113
24/12/2009 2.90p 2.90p 2.90p 2.90p 0
23/12/2009 2.88p 2.98p 2.88p 2.90p 2469
22/12/2009 2.91p 3.00p 2.87p 3.00p 2595
21/12/2009 2.90p 2.91p 2.85p 2.91p 3364
18/12/2009 2.90p 2.90p 2.82p 2.90p 11889
17/12/2009 2.80p 2.88p 2.73p 2.88p 14950
16/12/2009 2.69p 2.75p 2.65p 2.65p 13668
15/12/2009 2.73p 2.74p 2.63p 2.74p 5080
14/12/2009 2.68p 2.70p 2.62p 2.68p 14346
11/12/2009 2.65p 2.65p 2.65p 2.65p 2789
10/12/2009 2.75p 2.75p 2.75p 2.75p 352
09/12/2009 2.75p 2.75p 2.60p 2.64p 41677
08/12/2009 2.60p 2.68p 2.60p 2.66p 6123
07/12/2009 2.69p 2.75p 2.67p 2.75p 4885
04/12/2009 2.75p 2.75p 2.62p 2.70p 15705
03/12/2009 2.70p 2.75p 2.60p 2.68p 16422
02/12/2009 2.64p 2.70p 2.60p 2.70p 60971
01/12/2009 2.58p 2.65p 2.52p 2.65p 26975
30/11/2009 2.68p 2.68p 2.50p 2.65p 8411
27/11/2009 2.70p 2.70p 2.60p 2.60p 14203
26/11/2009 2.75p 2.75p 2.60p 2.60p 3513
25/11/2009 2.88p 2.88p 2.65p 2.70p 17976
24/11/2009 2.85p 2.85p 2.80p 2.80p 1780
23/11/2009 2.80p 2.80p 2.75p 2.80p 5057
20/11/2009 2.75p 2.80p 2.72p 2.72p 10282
19/11/2009 2.86p 2.86p 2.73p 2.76p 10082
18/11/2009 2.84p 2.86p 2.70p 2.79p 8578
17/11/2009 2.90p 2.90p 2.81p 2.81p 68828
16/11/2009 2.83p 2.85p 2.85p 2.85p 5775
13/11/2009 2.85p 2.90p 2.82p 2.83p 7545
12/11/2009 2.85p 2.85p 2.82p 2.82p 1097
11/11/2009 2.85p 2.85p 2.83p 2.83p 6
10/11/2009 2.85p 2.85p 2.65p 2.85p 2662
09/11/2009 2.85p 2.85p 2.75p 2.75p 1900
06/11/2009 2.88p 2.88p 2.88p 2.88p 2253
05/11/2009 2.80p 2.80p 2.75p 2.75p 6091
04/11/2009 2.55p 2.69p 2.55p 2.69p 5064
03/11/2009 2.59p 2.59p 2.50p 2.50p 16970
02/11/2009 2.60p 2.65p 2.55p 2.62p 16798
30/10/2009 2.70p 2.70p 2.68p 2.68p 809
29/10/2009 2.64p 2.68p 2.60p 2.61p 3138
28/10/2009 2.69p 2.73p 2.58p 2.58p 8067
27/10/2009 2.78p 2.78p 2.68p 2.75p 7874
26/10/2009 2.67p 2.69p 2.65p 2.67p 7907
23/10/2009 2.86p 2.86p 2.68p 2.68p 4950
22/10/2009 2.86p 2.86p 2.70p 2.84p 7802
21/10/2009 2.97p 2.97p 2.73p 2.77p 9013
20/10/2009 2.85p 2.97p 2.85p 2.90p 18923
19/10/2009 2.90p 2.92p 2.82p 2.92p 17737
16/10/2009 2.88p 2.90p 2.78p 2.90p 10107
15/10/2009 2.88p 2.88p 2.79p 2.85p 8830
14/10/2009 2.76p 2.78p 2.76p 2.78p 2048
13/10/2009 2.73p 2.78p 2.73p 2.78p 3471
12/10/2009 2.80p 2.80p 2.74p 2.74p 2039
09/10/2009 2.73p 2.81p 2.71p 2.81p 1482
08/10/2009 2.73p 2.80p 2.73p 2.75p 9549
07/10/2009 2.78p 2.90p 2.78p 2.82p 248
06/10/2009 2.88p 2.90p 2.65p 2.65p 184480
05/10/2009 2.69p 2.88p 2.69p 2.77p 3428
02/10/2009 2.77p 2.82p 2.70p 2.73p 7475
01/10/2009 2.80p 2.85p 2.75p 2.80p 10638
30/09/2009 2.90p 2.95p 2.78p 2.78p 25735
29/09/2009 2.81p 2.85p 2.81p 2.82p 2749
28/09/2009 2.68p 2.68p 2.64p 2.64p 3683
25/09/2009 2.75p 2.75p 2.65p 2.65p 4032
24/09/2009 2.77p 2.77p 2.77p 2.77p 6474
23/09/2009 2.80p 2.81p 2.80p 2.77p 1185
22/09/2009 2.70p 2.70p 2.65p 2.65p 43
21/09/2009 2.66p 2.70p 2.63p 2.70p 1492

*Close Price adjusted for both dividends and splits