Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/12/2018 15.89p 16.14p 15.89p 15.90p 56203
03/12/2018 16.01p 16.09p 15.79p 15.90p 57050
30/11/2018 16.18p 16.19p 15.73p 15.91p 63908
29/11/2018 16.19p 16.39p 16.11p 16.18p 30069
28/11/2018 16.03p 16.32p 16.03p 16.20p 23803
27/11/2018 15.97p 16.15p 15.83p 16.06p 16920
26/11/2018 15.95p 16.10p 15.64p 15.94p 37807
23/11/2018 16.18p 16.18p 15.80p 15.80p 73129
22/11/2018 16.27p 16.35p 16.06p 16.10p 20019
21/11/2018 16.39p 16.60p 16.26p 16.33p 24652
20/11/2018 15.97p 16.41p 15.88p 16.35p 47548
19/11/2018 15.10p 15.97p 15.10p 15.93p 49084
16/11/2018 15.60p 15.98p 15.60p 15.73p 36722
15/11/2018 15.61p 15.93p 15.54p 15.70p 68883
14/11/2018 15.64p 15.99p 15.38p 15.95p 71766
13/11/2018 15.44p 15.66p 15.21p 15.21p 21870
12/11/2018 15.58p 15.66p 15.38p 15.51p 12055
09/11/2018 15.13p 15.98p 15.13p 15.98p 40383
08/11/2018 15.21p 15.56p 15.12p 15.30p 36820
07/11/2018 14.91p 15.41p 14.77p 15.41p 32721
06/11/2018 14.83p 14.99p 14.83p 14.94p 39044
05/11/2018 14.43p 14.86p 14.43p 14.82p 74924
02/11/2018 14.76p 14.76p 14.18p 14.61p 35690
01/11/2018 15.43p 15.43p 14.34p 14.46p 162069
31/10/2018 15.46p 15.63p 15.19p 15.62p 13147
30/10/2018 15.28p 15.46p 15.14p 15.17p 32782
29/10/2018 14.41p 15.52p 14.41p 15.43p 16066
26/10/2018 14.41p 15.00p 14.41p 15.00p 13962
25/10/2018 14.89p 15.18p 14.70p 14.75p 11884
24/10/2018 14.71p 15.07p 14.59p 14.95p 15454
23/10/2018 14.48p 14.76p 14.44p 14.67p 10232
22/10/2018 14.42p 14.69p 14.42p 14.53p 10086
19/10/2018 14.03p 14.70p 14.03p 14.54p 16745
18/10/2018 14.40p 14.43p 14.13p 14.19p 12877
17/10/2018 13.87p 14.45p 13.87p 14.28p 35202
16/10/2018 14.23p 14.30p 14.10p 14.15p 28105
15/10/2018 14.42p 14.52p 14.02p 14.06p 139921
12/10/2018 13.62p 14.38p 13.62p 14.30p 46680
11/10/2018 14.11p 14.58p 13.87p 13.89p 70070
10/10/2018 14.41p 14.47p 14.20p 14.23p 64702
09/10/2018 14.42p 14.57p 14.30p 14.30p 13763
08/10/2018 14.67p 14.73p 14.40p 14.40p 15466
05/10/2018 15.21p 15.21p 14.56p 14.95p 27714
04/10/2018 15.15p 15.32p 14.81p 15.32p 76138
03/10/2018 15.19p 15.21p 14.95p 15.21p 18268
02/10/2018 14.74p 15.00p 14.40p 15.00p 200098
01/10/2018 14.48p 14.81p 14.48p 14.81p 15804
28/09/2018 14.70p 14.84p 14.55p 14.75p 16138
27/09/2018 14.52p 14.75p 14.52p 14.70p 24298
26/09/2018 14.49p 14.62p 14.39p 14.52p 16102
25/09/2018 14.51p 14.51p 14.27p 14.47p 11293
24/09/2018 14.56p 14.56p 14.33p 14.47p 10212
21/09/2018 14.47p 14.54p 14.44p 14.50p 39760
20/09/2018 14.21p 14.58p 14.21p 14.48p 31323
19/09/2018 14.59p 14.60p 14.43p 14.43p 137995
18/09/2018 14.69p 14.70p 14.56p 14.56p 38365
17/09/2018 14.86p 14.86p 14.66p 14.70p 42985
14/09/2018 14.84p 14.84p 14.64p 14.81p 28820
13/09/2018 14.64p 14.76p 14.58p 14.76p 30783
12/09/2018 15.20p 15.20p 14.57p 14.66p 21550
11/09/2018 14.20p 14.80p 14.20p 14.80p 20571
10/09/2018 14.59p 14.66p 14.43p 14.57p 8093
07/09/2018 14.74p 14.78p 14.49p 14.49p 47251
06/09/2018 14.65p 14.76p 14.59p 14.69p 14540
05/09/2018 14.82p 15.00p 14.64p 14.91p 28764
04/09/2018 14.73p 14.89p 14.73p 14.89p 14825
03/09/2018 14.55p 14.81p 14.52p 14.78p 73500
31/08/2018 14.48p 14.82p 14.29p 14.53p 24019
30/08/2018 14.56p 14.63p 14.44p 14.52p 61649
29/08/2018 15.20p 15.20p 14.50p 14.59p 24052
28/08/2018 14.72p 14.80p 14.60p 14.60p 41343
24/08/2018 14.78p 14.81p 14.71p 14.78p 2360
23/08/2018 14.80p 14.90p 14.71p 14.76p 27210
22/08/2018 14.69p 14.91p 14.69p 14.84p 49351
21/08/2018 14.70p 14.95p 14.70p 14.95p 2620
20/08/2018 15.01p 15.01p 14.65p 14.92p 56799
17/08/2018 14.86p 15.04p 14.80p 15.04p 27412
16/08/2018 14.81p 14.81p 14.65p 14.65p 14826
15/08/2018 15.04p 15.04p 14.68p 14.70p 62071
14/08/2018 14.65p 14.99p 14.65p 14.99p 28137
13/08/2018 14.48p 14.79p 14.48p 14.77p 17958
10/08/2018 14.80p 14.97p 14.58p 14.75p 67302
09/08/2018 14.46p 14.86p 14.33p 14.86p 150085
08/08/2018 15.00p 15.34p 15.00p 15.23p 49653
07/08/2018 14.89p 15.04p 14.52p 14.95p 17813
06/08/2018 14.66p 14.94p 14.65p 14.94p 11927
03/08/2018 14.95p 14.95p 14.67p 14.89p 16184
02/08/2018 15.00p 15.00p 14.58p 14.85p 19877
01/08/2018 14.22p 14.93p 14.20p 14.93p 35429
31/07/2018 14.51p 14.51p 14.04p 14.04p 126106
30/07/2018 14.68p 14.68p 14.35p 14.44p 12329
27/07/2018 14.76p 14.81p 14.65p 14.65p 7563
26/07/2018 15.00p 15.00p 14.73p 14.74p 16346
25/07/2018 14.65p 14.99p 14.65p 14.86p 19061
24/07/2018 15.08p 15.08p 14.67p 14.80p 91321
23/07/2018 15.16p 15.51p 14.99p 15.15p 58520
20/07/2018 15.11p 15.28p 15.07p 15.25p 6027
19/07/2018 14.96p 15.27p 14.96p 15.08p 10454
18/07/2018 15.58p 15.64p 14.98p 14.98p 65690
17/07/2018 15.52p 15.52p 15.41p 15.48p 13006
16/07/2018 15.25p 15.60p 15.25p 15.51p 27854
13/07/2018 15.61p 15.61p 15.36p 15.50p 39039
12/07/2018 15.43p 15.67p 15.35p 15.35p 57961
11/07/2018 15.72p 15.74p 15.37p 15.40p 16362
10/07/2018 15.74p 15.74p 15.45p 15.53p 14893
09/07/2018 14.92p 15.65p 14.92p 15.57p 22439
06/07/2018 15.50p 15.50p 15.16p 15.35p 30845
05/07/2018 15.04p 15.25p 14.93p 15.25p 70784
04/07/2018 15.50p 15.50p 14.96p 15.20p 18170
03/07/2018 15.32p 15.64p 15.32p 15.41p 15724
02/07/2018 15.71p 15.77p 15.32p 15.32p 72576
29/06/2018 15.57p 16.01p 15.57p 15.90p 30452
28/06/2018 15.81p 15.91p 15.67p 15.67p 34924
27/06/2018 15.72p 16.00p 15.69p 15.88p 27664
26/06/2018 15.83p 15.87p 15.60p 15.60p 13567
25/06/2018 15.78p 15.86p 15.69p 15.80p 11657
22/06/2018 15.87p 16.00p 15.75p 15.81p 46391
21/06/2018 15.50p 16.12p 15.50p 16.01p 25753
20/06/2018 15.89p 16.04p 15.86p 16.04p 42452
19/06/2018 15.91p 16.04p 15.78p 16.04p 25959
18/06/2018 15.94p 16.07p 15.91p 16.02p 38014
15/06/2018 16.12p 16.25p 15.94p 15.94p 68877
14/06/2018 15.94p 16.20p 15.89p 16.20p 37868
13/06/2018 15.99p 16.14p 15.89p 15.96p 29877
12/06/2018 15.93p 16.19p 15.90p 16.15p 27198
11/06/2018 15.96p 16.07p 15.84p 15.89p 30079
08/06/2018 15.70p 15.96p 15.10p 15.96p 46039
07/06/2018 15.73p 15.87p 15.62p 15.80p 23131
06/06/2018 15.78p 15.89p 15.62p 15.79p 24784
05/06/2018 15.88p 15.95p 15.68p 15.75p 44046
04/06/2018 15.85p 15.95p 15.74p 15.94p 2944
01/06/2018 15.58p 15.85p 15.47p 15.82p 61943
31/05/2018 15.93p 15.94p 15.60p 15.74p 33961
30/05/2018 15.35p 15.96p 15.34p 15.82p 59836
29/05/2018 15.14p 15.62p 15.00p 15.62p 90569
25/05/2018 15.13p 15.29p 15.03p 15.16p 13116
24/05/2018 14.90p 15.14p 14.89p 15.09p 66692
23/05/2018 14.66p 14.89p 14.47p 14.79p 298861
22/05/2018 14.54p 14.82p 14.54p 14.64p 9741
21/05/2018 14.83p 14.83p 14.34p 14.34p 18439
18/05/2018 14.57p 14.72p 14.57p 14.72p 19189
17/05/2018 14.19p 14.47p 14.14p 14.47p 6352
16/05/2018 14.16p 14.22p 14.07p 14.15p 50901
15/05/2018 14.35p 14.35p 14.08p 14.15p 48830
14/05/2018 14.14p 14.30p 14.07p 14.30p 39673
11/05/2018 14.24p 14.35p 14.06p 14.24p 59643
10/05/2018 13.95p 14.17p 13.90p 14.17p 12829
09/05/2018 13.93p 14.02p 13.80p 13.96p 88918
08/05/2018 13.55p 14.00p 13.55p 13.90p 9913
04/05/2018 13.77p 13.81p 13.72p 13.79p 44252
03/05/2018 13.77p 13.87p 13.60p 13.73p 91092
02/05/2018 13.73p 13.84p 13.70p 13.78p 472141
01/05/2018 13.87p 14.00p 13.64p 13.84p 255235
30/04/2018 14.02p 14.07p 13.88p 14.01p 27039
27/04/2018 13.91p 14.25p 13.89p 13.96p 34975
26/04/2018 13.69p 14.06p 13.69p 14.06p 87688
25/04/2018 14.47p 14.47p 13.51p 13.89p 63485
24/04/2018 14.12p 14.28p 13.90p 14.16p 41691
23/04/2018 14.08p 14.08p 13.85p 13.96p 10007
20/04/2018 13.80p 14.20p 13.80p 14.02p 41015
19/04/2018 14.24p 14.32p 14.06p 14.27p 80235
18/04/2018 14.00p 14.44p 13.79p 14.20p 67456
17/04/2018 13.29p 13.95p 13.29p 13.95p 55577
16/04/2018 13.13p 13.85p 13.13p 13.85p 63949
13/04/2018 13.47p 13.57p 13.30p 13.55p 49083
12/04/2018 13.41p 13.48p 13.23p 13.46p 24258
11/04/2018 13.51p 13.59p 13.25p 13.41p 44510
10/04/2018 13.95p 13.95p 13.30p 13.50p 58406
09/04/2018 13.90p 13.90p 13.58p 13.81p 214403
06/04/2018 13.51p 13.80p 13.51p 13.67p 52560
05/04/2018 13.95p 13.95p 13.68p 13.73p 27612
04/04/2018 14.33p 14.33p 13.58p 13.58p 69628
03/04/2018 13.87p 13.97p 13.72p 13.84p 58044
29/03/2018 14.09p 14.26p 13.93p 13.93p 74818
28/03/2018 13.79p 14.11p 13.79p 14.09p 20082
27/03/2018 13.83p 13.91p 13.75p 13.79p 13195
26/03/2018 13.62p 13.85p 13.58p 13.74p 70251
23/03/2018 13.60p 13.72p 13.38p 13.64p 30524
22/03/2018 14.01p 14.07p 13.57p 13.62p 58831
21/03/2018 14.15p 14.15p 13.96p 13.98p 40333
20/03/2018 14.20p 14.53p 14.09p 14.11p 39100
19/03/2018 14.12p 14.33p 14.09p 14.30p 24754
16/03/2018 14.32p 14.36p 14.18p 14.24p 102102
15/03/2018 14.21p 14.36p 14.13p 14.26p 78259
14/03/2018 14.29p 14.40p 14.23p 14.23p 108163
13/03/2018 14.56p 14.70p 14.22p 14.30p 383207
12/03/2018 14.83p 14.87p 14.52p 14.60p 25723
09/03/2018 14.73p 14.79p 14.33p 14.50p 110490
08/03/2018 14.45p 14.75p 14.42p 14.65p 111920
07/03/2018 14.52p 14.52p 14.31p 14.37p 431612
06/03/2018 14.41p 14.68p 14.09p 14.54p 413636
05/03/2018 13.57p 14.52p 13.57p 14.30p 399850
02/03/2018 14.50p 14.50p 14.13p 14.28p 288982
01/03/2018 14.38p 14.56p 14.17p 14.36p 520727
28/02/2018 14.72p 14.72p 14.38p 14.45p 59358
27/02/2018 14.18p 14.82p 14.18p 14.68p 52615
26/02/2018 13.65p 14.74p 13.65p 14.62p 100695
23/02/2018 13.66p 14.39p 13.66p 14.34p 29002
22/02/2018 13.35p 14.18p 13.35p 13.98p 193674
21/02/2018 14.60p 14.60p 13.23p 13.37p 491303

*Close Price adjusted for both dividends and splits