Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/10/2015 16.41p 16.41p 16.10p 16.25p 49957
06/10/2015 16.43p 16.50p 16.28p 16.37p 15410
05/10/2015 16.45p 16.97p 16.23p 16.33p 15076
02/10/2015 16.50p 16.50p 16.17p 16.37p 28718
01/10/2015 16.68p 16.68p 16.07p 16.44p 18134
30/09/2015 16.68p 16.71p 16.40p 16.55p 20788
29/09/2015 16.61p 16.70p 16.28p 16.40p 23650
28/09/2015 16.75p 16.79p 16.53p 16.71p 21818
25/09/2015 16.74p 16.80p 16.43p 16.70p 39898
24/09/2015 16.77p 16.82p 16.57p 16.67p 17949
23/09/2015 16.79p 16.90p 16.69p 16.77p 35358
22/09/2015 16.89p 16.93p 16.63p 16.68p 43710
21/09/2015 16.99p 17.06p 16.70p 16.99p 29491
18/09/2015 17.22p 17.38p 16.44p 16.44p 70016
17/09/2015 17.39p 17.43p 17.01p 17.25p 28240
16/09/2015 17.25p 17.50p 17.11p 17.30p 20329
15/09/2015 17.38p 17.38p 17.20p 17.33p 15717
14/09/2015 17.39p 17.50p 17.25p 17.30p 20002
11/09/2015 17.55p 17.59p 17.36p 17.56p 9284
10/09/2015 17.58p 17.73p 17.43p 17.67p 43240
09/09/2015 17.59p 17.75p 17.53p 17.75p 19510
08/09/2015 17.50p 17.66p 17.16p 17.35p 43064
07/09/2015 17.54p 17.99p 17.36p 17.38p 29594
04/09/2015 17.75p 17.75p 17.28p 17.60p 12406
03/09/2015 17.59p 17.96p 17.43p 17.60p 56664
02/09/2015 17.39p 17.67p 17.39p 17.63p 22565
01/09/2015 17.00p 17.65p 17.00p 17.55p 43013
28/08/2015 17.53p 17.65p 17.52p 17.61p 9004
27/08/2015 16.65p 17.78p 16.65p 17.64p 53667
26/08/2015 17.38p 17.48p 17.13p 17.19p 26708
25/08/2015 17.22p 17.51p 17.13p 17.51p 34671
24/08/2015 17.34p 17.34p 16.84p 17.15p 31170
21/08/2015 17.80p 17.98p 17.60p 17.62p 27010
20/08/2015 18.26p 18.33p 17.85p 18.22p 23534
19/08/2015 18.44p 18.49p 17.70p 18.40p 104922
18/08/2015 17.87p 18.27p 17.87p 18.13p 20732
17/08/2015 17.97p 18.01p 17.78p 17.78p 8899
14/08/2015 17.67p 17.69p 17.36p 17.63p 36931
13/08/2015 17.47p 17.68p 17.35p 17.40p 37481
12/08/2015 17.38p 17.58p 17.33p 17.42p 42573
11/08/2015 17.77p 17.87p 17.40p 17.54p 66128
10/08/2015 17.97p 18.05p 17.73p 17.79p 24572
07/08/2015 18.16p 18.36p 17.84p 17.97p 26466
06/08/2015 18.67p 18.72p 18.15p 18.26p 32212
05/08/2015 19.47p 19.47p 18.75p 19.00p 22410
04/08/2015 19.07p 19.29p 19.07p 19.12p 11295
03/08/2015 19.02p 19.45p 18.97p 19.07p 15441
31/07/2015 18.60p 19.25p 18.21p 19.00p 32021
30/07/2015 18.89p 18.89p 18.43p 18.63p 16983
29/07/2015 18.72p 19.25p 18.60p 18.94p 18985
28/07/2015 18.57p 18.72p 18.42p 18.60p 14187
27/07/2015 19.37p 19.37p 18.39p 18.42p 30991
24/07/2015 19.59p 19.59p 19.16p 19.36p 41319
23/07/2015 19.49p 19.54p 19.24p 19.45p 18265
22/07/2015 19.35p 19.51p 19.34p 19.45p 11214
21/07/2015 19.36p 19.59p 19.30p 19.45p 38991
20/07/2015 19.08p 19.59p 18.90p 19.59p 24934
17/07/2015 18.70p 19.20p 18.26p 19.00p 17468
16/07/2015 18.38p 18.79p 18.33p 18.65p 34781
15/07/2015 18.22p 18.45p 18.19p 18.45p 19920
14/07/2015 18.03p 18.35p 18.02p 18.35p 37467
13/07/2015 17.93p 18.36p 17.91p 18.36p 27360
10/07/2015 17.90p 17.98p 17.75p 17.90p 23581
09/07/2015 17.10p 17.91p 17.10p 17.90p 17679
08/07/2015 17.81p 17.95p 17.70p 17.78p 20478
07/07/2015 17.71p 18.00p 17.67p 18.00p 35751
06/07/2015 17.30p 17.78p 17.30p 17.73p 28719
03/07/2015 18.03p 18.03p 17.59p 17.59p 13811
02/07/2015 17.93p 17.94p 17.55p 17.74p 21358
01/07/2015 17.61p 18.03p 17.42p 17.90p 28020
30/06/2015 17.51p 17.72p 17.43p 17.72p 19817
29/06/2015 17.34p 17.70p 17.34p 17.65p 18377
26/06/2015 17.50p 18.00p 17.50p 17.92p 10915
25/06/2015 17.63p 17.78p 16.89p 17.71p 36007
24/06/2015 17.70p 17.75p 16.88p 17.73p 26697
23/06/2015 17.61p 17.87p 17.51p 17.87p 34849
22/06/2015 17.36p 17.72p 17.33p 17.69p 113189
19/06/2015 17.80p 17.80p 17.16p 17.45p 25290
18/06/2015 17.16p 17.45p 16.98p 17.22p 30351
17/06/2015 17.31p 17.43p 17.13p 17.15p 12289
16/06/2015 17.40p 17.40p 17.01p 17.21p 17737
15/06/2015 18.04p 18.04p 17.20p 17.40p 12546
12/06/2015 17.42p 17.64p 17.35p 17.41p 20534
11/06/2015 17.45p 17.55p 17.20p 17.40p 14355
10/06/2015 17.40p 17.68p 17.33p 17.68p 21733
09/06/2015 17.27p 17.49p 17.27p 17.37p 10769
08/06/2015 17.84p 17.85p 17.24p 17.47p 26263
05/06/2015 17.52p 17.80p 17.20p 17.80p 24156
04/06/2015 17.63p 17.65p 17.26p 17.60p 31324
03/06/2015 17.94p 17.96p 17.49p 17.50p 48228
02/06/2015 17.60p 18.20p 17.60p 18.10p 28443
01/06/2015 17.21p 17.95p 17.21p 17.93p 20490
29/05/2015 17.98p 18.12p 17.85p 18.03p 17969
28/05/2015 17.93p 18.06p 17.84p 18.06p 12110
27/05/2015 17.21p 17.93p 17.21p 17.90p 21568
26/05/2015 18.00p 18.03p 17.21p 17.80p 24013
22/05/2015 17.21p 18.10p 17.21p 18.10p 26278
21/05/2015 17.58p 18.00p 17.56p 18.00p 23862
20/05/2015 17.98p 18.01p 17.25p 17.96p 41171
19/05/2015 17.72p 18.00p 17.72p 17.98p 30208
18/05/2015 17.46p 17.84p 17.31p 17.70p 29862
15/05/2015 16.92p 17.44p 16.91p 17.33p 130152
14/05/2015 16.82p 16.85p 16.63p 16.84p 10913
13/05/2015 16.77p 16.87p 16.75p 16.78p 13005
12/05/2015 16.95p 17.45p 16.64p 16.88p 28499
11/05/2015 17.05p 17.26p 16.90p 17.05p 20731
08/05/2015 16.99p 17.45p 16.99p 17.12p 26119
07/05/2015 16.72p 17.07p 16.62p 16.94p 29858
06/05/2015 16.94p 17.04p 16.75p 16.75p 60990
05/05/2015 16.60p 17.10p 16.57p 17.10p 46769
01/05/2015 16.58p 17.46p 16.46p 16.60p 22618
30/04/2015 16.91p 16.98p 16.55p 16.60p 90790
29/04/2015 17.15p 17.15p 16.87p 16.98p 13273
28/04/2015 16.74p 17.50p 16.74p 17.05p 29314
27/04/2015 17.14p 17.30p 17.09p 17.15p 18044
24/04/2015 17.18p 17.29p 17.11p 17.17p 25761
23/04/2015 17.15p 17.33p 17.08p 17.15p 54314
22/04/2015 17.35p 17.51p 17.21p 17.28p 32465
21/04/2015 17.20p 17.45p 17.11p 17.35p 28821
20/04/2015 17.40p 17.44p 16.97p 17.10p 48543
17/04/2015 17.69p 17.73p 17.10p 17.30p 28108
16/04/2015 17.92p 17.92p 17.48p 17.65p 26822
15/04/2015 17.68p 18.00p 17.56p 17.92p 108682
14/04/2015 17.89p 17.94p 17.65p 17.65p 21647
13/04/2015 17.76p 18.00p 17.40p 17.40p 119540
10/04/2015 17.10p 17.82p 17.09p 17.52p 29413
09/04/2015 17.63p 17.88p 17.09p 17.45p 31590
08/04/2015 17.69p 17.85p 17.18p 17.58p 35058
07/04/2015 17.49p 17.80p 17.27p 17.80p 25964
02/04/2015 17.34p 17.52p 17.01p 17.45p 25709
01/04/2015 17.08p 17.46p 16.97p 17.40p 39260
31/03/2015 16.88p 17.26p 16.83p 17.20p 45508
30/03/2015 16.57p 16.88p 16.50p 16.85p 25255
27/03/2015 16.60p 17.23p 16.56p 16.77p 44299
26/03/2015 16.65p 17.32p 16.42p 16.46p 59117
25/03/2015 17.35p 17.35p 16.71p 16.88p 24864
24/03/2015 17.10p 17.10p 16.58p 16.90p 21636
23/03/2015 16.84p 16.90p 16.35p 16.71p 27192
20/03/2015 17.14p 17.14p 16.62p 16.62p 21098
19/03/2015 17.16p 17.26p 16.94p 17.10p 20068
18/03/2015 17.45p 17.49p 16.83p 17.25p 37734
17/03/2015 17.36p 17.48p 17.12p 17.18p 32298
16/03/2015 16.71p 17.55p 16.71p 17.54p 48459
13/03/2015 16.77p 17.07p 16.77p 17.00p 34429
12/03/2015 16.69p 16.88p 16.60p 16.84p 17263
11/03/2015 16.36p 16.69p 16.20p 16.68p 30865
10/03/2015 16.52p 16.69p 16.40p 16.58p 23437
09/03/2015 16.41p 16.70p 16.31p 16.50p 24157
06/03/2015 16.40p 16.99p 16.03p 16.16p 30792
05/03/2015 16.52p 16.81p 16.46p 16.70p 27788
04/03/2015 16.64p 16.64p 16.20p 16.50p 87987
03/03/2015 17.05p 17.14p 16.09p 16.30p 36840
02/03/2015 16.36p 17.06p 16.29p 17.05p 37766
27/02/2015 16.19p 16.30p 16.08p 16.12p 55027
26/02/2015 16.09p 16.30p 15.86p 16.27p 47440
25/02/2015 15.36p 16.23p 15.36p 16.23p 74222
24/02/2015 14.97p 15.24p 14.37p 14.70p 44598
23/02/2015 14.72p 14.98p 14.42p 14.95p 10315
20/02/2015 14.87p 14.87p 14.51p 14.76p 19425
19/02/2015 14.98p 14.98p 14.58p 14.96p 28989
18/02/2015 14.80p 14.99p 14.59p 14.99p 18890
17/02/2015 14.82p 14.85p 14.53p 14.85p 8674
16/02/2015 15.12p 15.12p 14.62p 14.75p 17583
13/02/2015 14.51p 15.08p 14.51p 14.90p 35386
12/02/2015 14.75p 14.75p 14.38p 14.46p 43128
11/02/2015 14.69p 14.71p 14.52p 14.66p 17236
10/02/2015 14.52p 14.64p 14.21p 14.55p 6283
09/02/2015 14.40p 14.58p 14.23p 14.58p 10819
06/02/2015 14.18p 14.89p 14.18p 14.65p 22041
05/02/2015 14.28p 14.50p 14.24p 14.32p 32239
04/02/2015 14.03p 14.48p 14.03p 14.35p 19332
03/02/2015 14.37p 14.43p 14.09p 14.10p 42064
02/02/2015 14.34p 14.40p 14.02p 14.40p 36829
30/01/2015 14.31p 14.47p 14.19p 14.35p 26115
29/01/2015 14.23p 14.46p 14.20p 14.38p 28404
28/01/2015 14.56p 14.66p 14.25p 14.44p 18427
27/01/2015 14.70p 14.85p 14.52p 14.65p 31172
26/01/2015 14.30p 14.70p 14.01p 14.62p 29932
23/01/2015 14.00p 14.40p 13.98p 14.35p 33210
22/01/2015 13.80p 14.05p 13.53p 14.00p 31499
21/01/2015 13.70p 13.80p 13.62p 13.80p 30916
20/01/2015 13.75p 13.85p 13.59p 13.85p 66156
19/01/2015 14.52p 14.52p 13.73p 13.85p 45601
16/01/2015 13.67p 14.55p 13.51p 14.55p 71312
15/01/2015 13.20p 13.74p 13.15p 13.74p 39673
14/01/2015 12.89p 13.27p 12.88p 12.99p 39318
13/01/2015 12.46p 12.86p 12.46p 12.84p 11353
12/01/2015 12.64p 12.83p 12.53p 12.67p 5376
09/01/2015 12.61p 12.65p 12.19p 12.56p 17501
08/01/2015 12.39p 12.65p 12.35p 12.35p 55827
07/01/2015 13.04p 13.04p 12.21p 12.26p 28640
06/01/2015 12.65p 12.81p 12.61p 12.80p 17036
05/01/2015 12.89p 12.89p 12.55p 12.61p 10290
02/01/2015 12.38p 12.86p 12.38p 12.70p 10010
31/12/2014 12.38p 12.88p 12.38p 12.65p 3690
30/12/2014 13.05p 13.05p 12.78p 13.00p 27561
29/12/2014 12.80p 13.05p 12.80p 13.00p 10767
24/12/2014 12.80p 12.80p 12.40p 12.80p 410
23/12/2014 12.72p 12.81p 12.60p 12.81p 6112
22/12/2014 12.81p 12.84p 12.60p 12.60p 18557

*Close Price adjusted for both dividends and splits