Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/05/2017 18.62p 18.69p 18.39p 18.56p 25891
08/05/2017 19.05p 19.75p 18.49p 19.00p 52005
05/05/2017 18.59p 18.71p 18.51p 18.71p 15910
04/05/2017 18.18p 18.60p 18.18p 18.58p 20866
03/05/2017 18.22p 18.78p 18.16p 18.45p 29294
02/05/2017 17.79p 18.46p 17.79p 18.46p 54551
28/04/2017 18.20p 18.22p 17.79p 18.08p 23988
27/04/2017 18.13p 18.27p 17.95p 18.13p 56605
26/04/2017 18.45p 18.65p 17.89p 18.08p 74032
25/04/2017 19.29p 19.29p 18.57p 18.65p 36914
24/04/2017 19.10p 19.12p 18.75p 18.81p 155130
21/04/2017 19.19p 19.39p 18.84p 18.84p 71523
20/04/2017 18.86p 19.78p 18.86p 19.48p 69393
19/04/2017 18.67p 18.97p 18.64p 18.86p 18613
18/04/2017 17.44p 18.76p 17.44p 18.75p 29844
13/04/2017 18.45p 18.73p 18.33p 18.40p 12337
12/04/2017 18.29p 18.52p 18.21p 18.36p 31562
11/04/2017 18.12p 18.43p 18.12p 18.32p 17101
10/04/2017 18.10p 18.29p 17.82p 18.08p 21354
07/04/2017 17.90p 18.10p 17.89p 18.00p 22538
06/04/2017 18.14p 18.14p 17.85p 17.95p 53327
05/04/2017 18.03p 18.27p 18.03p 18.09p 14403
04/04/2017 18.18p 18.35p 18.02p 18.14p 31897
03/04/2017 18.00p 18.19p 17.99p 18.19p 37905
31/03/2017 17.44p 18.10p 17.44p 17.99p 26621
30/03/2017 17.79p 17.97p 17.70p 17.72p 30983
29/03/2017 18.14p 18.14p 17.75p 17.97p 12838
28/03/2017 17.50p 18.82p 17.48p 18.00p 775339
27/03/2017 17.75p 17.75p 17.44p 17.59p 16602
24/03/2017 17.93p 17.93p 17.68p 17.76p 38215
23/03/2017 17.99p 18.11p 17.44p 17.81p 51438
22/03/2017 18.20p 18.40p 17.96p 18.40p 24073
21/03/2017 18.26p 18.57p 18.12p 18.32p 22665
20/03/2017 18.18p 18.40p 17.86p 18.19p 19691
17/03/2017 17.96p 18.26p 17.90p 18.18p 17996
16/03/2017 18.00p 18.19p 17.78p 17.78p 39245
15/03/2017 18.01p 18.15p 17.91p 18.15p 26741
14/03/2017 17.68p 18.10p 17.68p 18.08p 15377
13/03/2017 17.68p 18.10p 17.68p 17.95p 34231
10/03/2017 18.01p 18.16p 17.71p 18.02p 110670
09/03/2017 17.95p 18.99p 17.88p 18.70p 31452
08/03/2017 18.17p 18.17p 17.94p 18.08p 56688
07/03/2017 18.08p 18.14p 17.84p 18.04p 14221
06/03/2017 18.12p 18.17p 18.05p 18.08p 13654
03/03/2017 18.00p 18.47p 18.00p 18.12p 58250
02/03/2017 18.39p 18.88p 18.39p 18.50p 48987
01/03/2017 18.68p 18.84p 18.00p 18.56p 56895
28/02/2017 18.08p 18.59p 18.07p 18.59p 33658
27/02/2017 18.09p 18.32p 17.44p 17.70p 64109
24/02/2017 18.27p 18.27p 17.45p 18.08p 174948
23/02/2017 18.45p 18.98p 17.88p 18.69p 137971
22/02/2017 17.61p 18.77p 17.47p 18.61p 112642
21/02/2017 17.10p 17.59p 17.10p 17.35p 82519
20/02/2017 17.05p 17.17p 16.52p 16.77p 20306
17/02/2017 16.47p 17.48p 16.46p 17.26p 75326
16/02/2017 16.56p 16.87p 16.48p 16.60p 19113
15/02/2017 16.42p 16.68p 16.40p 16.68p 23640
14/02/2017 16.46p 16.56p 16.35p 16.55p 29983
13/02/2017 16.60p 16.60p 16.00p 16.24p 41476
10/02/2017 16.15p 16.40p 16.06p 16.40p 11026
09/02/2017 16.31p 16.41p 16.13p 16.37p 23377
08/02/2017 16.39p 16.39p 15.99p 16.30p 12227
07/02/2017 16.00p 16.10p 15.81p 16.05p 32510
06/02/2017 15.65p 16.00p 15.65p 15.95p 32892
03/02/2017 15.67p 15.99p 15.62p 15.70p 13806
02/02/2017 15.63p 15.64p 15.50p 15.58p 13336
01/02/2017 15.17p 15.72p 15.17p 15.40p 21440
31/01/2017 15.57p 15.65p 15.55p 15.55p 48818
30/01/2017 15.63p 15.73p 15.49p 15.62p 35059
27/01/2017 15.72p 15.72p 15.25p 15.50p 37402
26/01/2017 15.86p 15.86p 15.55p 15.56p 8712
25/01/2017 15.80p 15.85p 15.71p 15.85p 9318
24/01/2017 15.53p 15.78p 15.51p 15.78p 360865
23/01/2017 15.70p 15.76p 15.56p 15.61p 13873
20/01/2017 15.50p 15.96p 15.50p 15.89p 21025
19/01/2017 16.18p 16.20p 15.83p 15.98p 20396
18/01/2017 15.82p 16.20p 15.81p 16.15p 59886
17/01/2017 15.92p 15.93p 15.69p 15.80p 47226
16/01/2017 15.86p 16.39p 15.86p 16.14p 23054
13/01/2017 16.09p 16.39p 15.96p 16.29p 8087
12/01/2017 16.19p 16.24p 16.02p 16.15p 22797
11/01/2017 16.09p 16.26p 16.03p 16.26p 22158
10/01/2017 16.14p 16.36p 15.96p 16.36p 38813
09/01/2017 15.90p 16.28p 15.87p 16.20p 13567
06/01/2017 16.03p 16.03p 15.79p 15.94p 19533
05/01/2017 16.12p 16.12p 15.95p 16.05p 29211
04/01/2017 15.25p 16.01p 15.25p 16.00p 22085
03/01/2017 15.94p 15.95p 15.61p 15.93p 14287
30/12/2016 15.81p 15.93p 15.78p 15.88p 13079
29/12/2016 15.75p 15.97p 15.72p 15.97p 19832
28/12/2016 15.35p 15.89p 15.35p 15.88p 18641
23/12/2016 15.85p 15.85p 15.17p 15.17p 11646
22/12/2016 15.81p 15.90p 15.65p 15.90p 8021
21/12/2016 15.52p 16.01p 15.52p 16.01p 20829
20/12/2016 15.70p 15.73p 15.45p 15.63p 24394
19/12/2016 15.67p 15.78p 15.17p 15.40p 46772
16/12/2016 15.61p 15.69p 15.04p 15.04p 41333
15/12/2016 15.30p 15.85p 15.30p 15.62p 52135
14/12/2016 15.78p 15.78p 15.25p 15.25p 25909
13/12/2016 15.48p 16.00p 15.47p 16.00p 25946
12/12/2016 15.59p 15.74p 15.28p 15.44p 71698
09/12/2016 15.87p 15.94p 15.57p 15.57p 94137
08/12/2016 15.32p 15.81p 15.32p 15.81p 20538
07/12/2016 15.66p 15.69p 15.17p 15.17p 70477
06/12/2016 15.35p 15.39p 15.21p 15.39p 17533
05/12/2016 15.33p 15.84p 15.21p 15.26p 32645
02/12/2016 15.55p 15.71p 15.36p 15.45p 62381
01/12/2016 15.63p 15.88p 15.50p 15.65p 37879
30/11/2016 15.67p 15.98p 15.61p 15.78p 31258
29/11/2016 15.68p 15.76p 15.57p 15.76p 44835
28/11/2016 15.75p 15.85p 15.64p 15.80p 82871
25/11/2016 15.74p 16.00p 15.68p 16.00p 85553
24/11/2016 15.70p 15.91p 15.69p 15.82p 4236
23/11/2016 16.14p 16.21p 15.67p 15.82p 14517
22/11/2016 16.05p 16.29p 15.98p 16.20p 20714
21/11/2016 15.82p 16.12p 15.81p 16.05p 13839
18/11/2016 15.67p 16.06p 15.67p 15.89p 25093
17/11/2016 15.41p 15.97p 15.41p 15.75p 19582
16/11/2016 15.48p 15.73p 15.29p 15.39p 68336
15/11/2016 15.20p 15.65p 15.17p 15.65p 97383
14/11/2016 15.07p 15.25p 15.05p 15.14p 124791
11/11/2016 15.04p 15.11p 14.30p 14.52p 102100
10/11/2016 15.41p 15.61p 14.90p 14.90p 113784
09/11/2016 15.22p 15.47p 15.18p 15.18p 28821
08/11/2016 15.38p 15.54p 15.29p 15.38p 48702
07/11/2016 15.35p 15.64p 15.30p 15.30p 26452
04/11/2016 15.18p 15.58p 15.17p 15.58p 19186
03/11/2016 15.00p 15.35p 14.98p 15.35p 35767
02/11/2016 14.42p 15.16p 14.00p 14.85p 119690
01/11/2016 14.76p 14.76p 14.00p 14.15p 23760
31/10/2016 14.80p 14.86p 14.73p 14.86p 16257
28/10/2016 14.94p 15.03p 14.83p 14.85p 15480
27/10/2016 15.14p 15.18p 15.01p 15.15p 19110
26/10/2016 14.98p 15.19p 14.85p 15.06p 31502
25/10/2016 15.30p 15.30p 14.82p 14.86p 19657
24/10/2016 15.50p 15.57p 14.75p 14.75p 50194
21/10/2016 15.71p 15.71p 15.44p 15.57p 10566
20/10/2016 15.60p 15.85p 15.47p 15.70p 21968
19/10/2016 15.38p 15.61p 15.25p 15.45p 18560
18/10/2016 15.60p 15.91p 15.33p 15.50p 16597
17/10/2016 15.76p 16.31p 15.38p 16.00p 72943
14/10/2016 15.62p 15.86p 15.61p 15.78p 7695
13/10/2016 15.98p 15.98p 15.34p 15.55p 23325
12/10/2016 16.41p 16.41p 16.02p 16.16p 11633
11/10/2016 16.53p 16.53p 16.26p 16.38p 11188
10/10/2016 16.36p 16.70p 16.26p 16.70p 22627
07/10/2016 16.58p 16.61p 16.35p 16.40p 15503
06/10/2016 16.57p 16.68p 16.43p 16.43p 16008
05/10/2016 16.69p 16.69p 16.58p 16.69p 37004
04/10/2016 16.95p 16.95p 16.70p 16.82p 12502
03/10/2016 16.88p 17.10p 16.65p 16.82p 18623
30/09/2016 16.58p 17.13p 16.57p 16.80p 15665
29/09/2016 16.76p 16.92p 16.71p 16.72p 36522
28/09/2016 16.81p 16.91p 16.70p 16.80p 27204
27/09/2016 16.52p 16.85p 16.32p 16.85p 18901
26/09/2016 16.48p 16.63p 16.47p 16.63p 15754
23/09/2016 16.57p 16.86p 16.45p 16.86p 13761
22/09/2016 16.42p 17.08p 15.60p 16.41p 66178
21/09/2016 16.54p 16.69p 16.42p 16.61p 32508
20/09/2016 16.53p 16.59p 16.30p 16.30p 12699
19/09/2016 16.65p 16.71p 16.38p 16.41p 15175
16/09/2016 16.65p 16.77p 16.55p 16.55p 32313
15/09/2016 16.30p 16.66p 16.21p 16.50p 14770
14/09/2016 16.56p 16.59p 16.00p 16.23p 19967
13/09/2016 16.10p 16.42p 16.00p 16.25p 15719
12/09/2016 16.13p 16.20p 15.96p 16.12p 47500
09/09/2016 16.90p 16.92p 16.29p 16.52p 27952
08/09/2016 17.10p 17.10p 16.70p 16.70p 20203
07/09/2016 16.80p 17.20p 16.80p 17.01p 817125
06/09/2016 17.25p 17.32p 17.05p 17.05p 44076
05/09/2016 17.37p 17.51p 17.18p 17.51p 8967
02/09/2016 17.09p 17.61p 17.04p 17.61p 14766
01/09/2016 17.13p 17.16p 16.87p 17.16p 15521
31/08/2016 17.19p 17.49p 17.00p 17.49p 10452
30/08/2016 16.87p 17.50p 16.87p 17.50p 15069
26/08/2016 17.26p 17.29p 17.08p 17.17p 8268
25/08/2016 17.38p 17.38p 16.60p 16.60p 4752
24/08/2016 17.40p 18.09p 17.26p 17.49p 13221
23/08/2016 17.55p 17.58p 16.87p 17.25p 10808
22/08/2016 17.68p 17.68p 16.91p 17.47p 11250
19/08/2016 16.88p 18.10p 16.88p 17.82p 12088
18/08/2016 16.87p 18.09p 16.87p 17.92p 12226
17/08/2016 17.60p 18.05p 17.60p 18.05p 15708
16/08/2016 17.62p 17.79p 17.49p 17.49p 5581
15/08/2016 17.51p 17.75p 17.44p 17.64p 13355
12/08/2016 17.50p 17.70p 17.41p 17.64p 16193
11/08/2016 16.75p 17.60p 16.75p 17.60p 223333
10/08/2016 17.06p 18.00p 17.06p 17.37p 7071
09/08/2016 17.05p 17.18p 17.05p 17.18p 54855
08/08/2016 17.24p 17.24p 17.06p 17.09p 9427
05/08/2016 17.03p 17.48p 16.90p 17.48p 14998
04/08/2016 16.99p 16.99p 16.85p 16.94p 29867
03/08/2016 17.15p 17.25p 16.98p 17.05p 12337
02/08/2016 16.89p 17.27p 16.89p 16.92p 52645
01/08/2016 16.63p 17.35p 16.63p 17.19p 21246
29/07/2016 17.90p 17.90p 17.07p 17.30p 6642
28/07/2016 17.31p 17.33p 17.09p 17.30p 21009
27/07/2016 17.03p 18.00p 16.92p 17.32p 21714
26/07/2016 17.04p 17.19p 16.92p 16.92p 7007
25/07/2016 17.12p 17.27p 17.02p 17.15p 23902

*Close Price adjusted for both dividends and splits