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
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
01/11/2018 188.55p 193.15p 188.55p 192.50p 3736630
31/10/2018 189.95p 192.65p 187.60p 189.20p 2994973
30/10/2018 190.20p 191.75p 186.50p 189.90p 3301466
29/10/2018 189.50p 192.50p 187.25p 189.00p 3090070
26/10/2018 186.80p 189.25p 185.40p 189.15p 2844906
25/10/2018 184.00p 188.80p 180.45p 187.50p 8054561
24/10/2018 190.85p 191.70p 185.60p 186.05p 1729107
23/10/2018 186.55p 189.10p 183.65p 189.10p 3190178
22/10/2018 194.40p 195.70p 187.65p 187.85p 4839538
19/10/2018 196.85p 197.50p 194.75p 195.00p 10758138
18/10/2018 199.50p 202.40p 197.10p 198.00p 14403708
17/10/2018 198.50p 200.50p 193.95p 196.80p 4399756
16/10/2018 189.05p 200.20p 185.65p 200.00p 12283241
15/10/2018 225.00p 225.30p 183.35p 189.10p 31873380
12/10/2018 202.50p 212.00p 201.00p 207.50p 19160152
11/10/2018 191.85p 209.40p 187.55p 200.30p 6280055
10/10/2018 201.30p 201.30p 193.95p 195.50p 8429993
09/10/2018 203.70p 206.40p 198.04p 200.40p 5215738
08/10/2018 200.00p 209.80p 198.70p 201.00p 8609839
05/10/2018 199.00p 201.90p 196.25p 199.95p 6240500
04/10/2018 192.10p 199.00p 189.50p 198.60p 4963737
03/10/2018 186.00p 197.00p 184.15p 192.30p 7441824
02/10/2018 187.30p 188.40p 184.65p 185.00p 3139514
01/10/2018 186.00p 189.95p 184.95p 188.75p 2090176
28/09/2018 188.15p 189.45p 183.65p 185.10p 3795383
27/09/2018 186.95p 192.30p 186.25p 188.75p 3801858
26/09/2018 183.30p 187.10p 181.85p 185.45p 2824219
25/09/2018 178.65p 188.00p 177.40p 183.00p 3064362
24/09/2018 175.35p 179.30p 175.00p 177.45p 3241385
21/09/2018 177.60p 182.20p 174.95p 176.25p 4719325
20/09/2018 181.95p 187.55p 177.00p 177.00p 6424612
19/09/2018 190.05p 190.05p 178.80p 182.95p 7461059
18/09/2018 193.85p 196.20p 189.90p 190.40p 5189632
17/09/2018 195.15p 199.90p 193.00p 195.00p 4281835
14/09/2018 196.55p 201.40p 194.00p 196.95p 8124389
13/09/2018 190.55p 201.60p 190.55p 194.30p 13242257
12/09/2018 179.70p 191.80p 178.60p 191.80p 5866563
11/09/2018 177.70p 180.65p 177.70p 179.50p 2966110
10/09/2018 174.20p 181.00p 174.20p 179.00p 1638505
07/09/2018 173.85p 178.20p 173.85p 175.80p 3217244
06/09/2018 175.40p 175.40p 173.60p 174.50p 2519545
05/09/2018 173.20p 175.40p 173.20p 175.40p 1496618
04/09/2018 175.40p 179.20p 174.15p 174.50p 2672030
03/09/2018 172.95p 175.05p 171.75p 175.00p 3543075
31/08/2018 169.60p 175.00p 169.50p 174.00p 1870071
30/08/2018 167.70p 171.50p 167.25p 170.45p 6165845
29/08/2018 170.80p 170.80p 167.35p 170.40p 5254225
28/08/2018 171.75p 174.80p 169.60p 171.35p 2828014
24/08/2018 180.00p 180.00p 172.75p 173.40p 4590776
23/08/2018 179.75p 180.35p 177.40p 179.45p 3540601
22/08/2018 177.95p 183.95p 177.95p 180.25p 4391032
21/08/2018 175.35p 181.75p 174.75p 179.55p 4249645
20/08/2018 173.10p 177.40p 172.95p 176.00p 1732190
17/08/2018 171.65p 174.50p 171.65p 174.50p 799490
16/08/2018 167.70p 174.25p 164.75p 173.70p 6228851
15/08/2018 177.70p 177.90p 165.35p 166.80p 6024586
14/08/2018 178.75p 179.25p 176.15p 178.20p 2271793
13/08/2018 177.00p 178.05p 175.25p 177.65p 2041547
10/08/2018 179.00p 179.00p 175.40p 177.85p 1394710
09/08/2018 179.65p 179.94p 178.10p 178.10p 1000281
08/08/2018 176.15p 179.15p 176.15p 178.60p 1937222
07/08/2018 178.00p 178.90p 176.56p 176.60p 2450838
06/08/2018 175.30p 177.35p 175.30p 176.45p 2033753
03/08/2018 178.40p 178.40p 175.02p 175.20p 1813049
02/08/2018 179.45p 179.50p 177.00p 177.00p 3076004
01/08/2018 177.05p 180.40p 171.80p 178.15p 2743444
31/07/2018 189.00p 197.70p 176.75p 177.30p 10826137
30/07/2018 186.75p 187.85p 186.26p 187.00p 4647156
27/07/2018 182.05p 189.20p 182.05p 188.05p 9998222
26/07/2018 176.25p 181.80p 176.25p 181.70p 8531146
25/07/2018 175.85p 179.75p 175.80p 178.50p 4924438
24/07/2018 175.40p 177.40p 173.95p 175.20p 2919170
23/07/2018 178.25p 180.55p 174.35p 174.35p 1802987
20/07/2018 176.45p 179.42p 176.45p 178.30p 3617930
19/07/2018 175.00p 180.10p 172.25p 177.50p 5259773
18/07/2018 177.80p 177.80p 174.75p 174.80p 3370189
17/07/2018 179.95p 180.80p 177.00p 177.00p 2340584
16/07/2018 180.00p 180.93p 178.45p 178.45p 2271366
13/07/2018 184.30p 185.05p 180.00p 180.00p 2762033
12/07/2018 184.50p 185.35p 183.55p 183.70p 2328804
11/07/2018 185.40p 185.45p 183.55p 184.00p 2669131
10/07/2018 187.45p 188.80p 184.30p 185.00p 2355067
09/07/2018 187.15p 191.50p 185.55p 187.50p 2827409
06/07/2018 187.75p 189.00p 186.90p 187.30p 1788248
05/07/2018 187.30p 188.55p 186.55p 186.90p 3706103
04/07/2018 185.00p 189.00p 184.15p 187.00p 2720570
03/07/2018 186.00p 187.85p 185.05p 185.90p 2924124
02/07/2018 185.65p 187.15p 184.40p 185.70p 3567636
29/06/2018 185.00p 187.40p 184.15p 185.90p 2528427
28/06/2018 182.95p 185.19p 181.01p 184.10p 4505680
27/06/2018 184.80p 185.10p 181.80p 183.20p 3092560
26/06/2018 184.50p 185.35p 182.35p 184.60p 1993429
25/06/2018 184.20p 185.50p 182.35p 184.55p 1446574
22/06/2018 181.25p 185.05p 180.90p 185.00p 4325313
21/06/2018 184.45p 185.00p 181.15p 181.60p 3147497
20/06/2018 185.75p 189.55p 184.10p 184.40p 7840304
19/06/2018 177.85p 184.75p 177.85p 184.15p 3282478
18/06/2018 180.50p 183.25p 179.00p 180.40p 6866623
15/06/2018 177.15p 182.30p 176.60p 180.45p 15887088
14/06/2018 178.50p 180.00p 175.00p 176.95p 4209422
13/06/2018 184.90p 187.20p 179.25p 180.00p 4481069
12/06/2018 187.00p 188.90p 183.55p 185.05p 6847842
11/06/2018 184.75p 187.90p 179.65p 184.45p 8712833
08/06/2018 185.10p 186.25p 183.50p 183.75p 3930895
07/06/2018 189.00p 189.90p 185.95p 185.95p 4450941
06/06/2018 183.25p 190.90p 183.25p 189.85p 5992641
05/06/2018 185.00p 186.50p 183.05p 183.10p 4841607
04/06/2018 186.00p 186.50p 181.45p 185.80p 3218503
01/06/2018 183.20p 186.10p 182.00p 184.10p 4524510
31/05/2018 184.65p 187.50p 182.65p 182.70p 4665041
30/05/2018 182.05p 185.10p 180.80p 184.45p 4763916
29/05/2018 184.50p 184.50p 177.90p 180.90p 6366351
25/05/2018 183.10p 189.05p 183.10p 184.50p 10898338
24/05/2018 175.00p 186.65p 174.55p 183.50p 15362298
23/05/2018 164.20p 176.95p 164.20p 175.00p 13823625
22/05/2018 168.40p 176.05p 163.33p 164.60p 10312592
21/05/2018 155.90p 158.05p 154.20p 156.65p 1625593
18/05/2018 155.35p 156.55p 154.60p 155.30p 5162124
17/05/2018 160.10p 160.35p 155.75p 155.75p 4172619
16/05/2018 161.95p 163.25p 157.80p 157.80p 4708534
15/05/2018 165.00p 167.95p 162.40p 162.85p 6177597
14/05/2018 163.70p 165.30p 162.60p 165.00p 3915354
11/05/2018 162.65p 165.50p 161.25p 162.95p 5166182
10/05/2018 164.00p 164.70p 161.35p 162.05p 2180113
09/05/2018 160.00p 165.70p 160.00p 164.15p 5881871
08/05/2018 158.00p 162.55p 158.00p 162.00p 4000868
04/05/2018 155.10p 157.90p 154.20p 157.60p 2904788
03/05/2018 157.05p 157.47p 152.75p 155.00p 12781012
02/05/2018 159.00p 159.20p 156.35p 157.00p 4195280
01/05/2018 157.35p 159.50p 157.15p 159.00p 2116780
30/04/2018 158.75p 161.65p 155.00p 158.75p 7656710
27/04/2018 161.05p 163.60p 159.45p 160.70p 3649287
26/04/2018 160.00p 165.55p 158.25p 160.00p 3104132
25/04/2018 157.25p 159.65p 155.00p 159.45p 3070781
24/04/2018 157.00p 158.15p 156.10p 157.30p 4639639
23/04/2018 154.50p 158.20p 153.94p 157.30p 2694776
20/04/2018 153.50p 156.40p 151.85p 155.75p 3279784
19/04/2018 153.50p 154.90p 152.95p 154.00p 3336856
18/04/2018 156.10p 157.03p 153.30p 154.00p 4068953
17/04/2018 153.15p 156.45p 152.15p 155.00p 3184713
16/04/2018 151.70p 154.75p 150.70p 153.10p 2861791
13/04/2018 155.75p 156.10p 147.22p 151.40p 5456885
12/04/2018 142.60p 157.80p 142.60p 156.95p 7679807
11/04/2018 142.85p 144.75p 141.30p 144.00p 5951542
10/04/2018 136.30p 143.10p 136.30p 142.40p 6303295
09/04/2018 135.75p 139.00p 134.85p 136.00p 3544014
06/04/2018 134.00p 135.90p 133.30p 135.10p 8719060
05/04/2018 132.30p 135.30p 132.30p 134.35p 4093906
04/04/2018 130.00p 132.23p 129.25p 131.05p 9199248
03/04/2018 131.30p 132.15p 126.30p 130.30p 3684390
29/03/2018 130.25p 133.50p 129.50p 132.55p 4251773
28/03/2018 126.75p 130.00p 124.90p 129.00p 8533948
27/03/2018 127.90p 130.00p 125.67p 127.00p 5680336
26/03/2018 131.65p 132.00p 126.55p 127.85p 3797048
23/03/2018 127.20p 132.10p 125.50p 130.90p 4987786
22/03/2018 133.55p 133.55p 127.38p 128.15p 13842150
21/03/2018 135.30p 138.05p 132.00p 132.95p 15263257
20/03/2018 134.95p 136.20p 130.00p 136.05p 13370788
19/03/2018 133.55p 136.75p 132.90p 134.50p 6221045
16/03/2018 127.55p 134.70p 124.55p 134.40p 11412092
15/03/2018 127.25p 130.80p 125.75p 128.70p 9490744
14/03/2018 129.20p 130.95p 120.00p 127.10p 27055546
13/03/2018 152.00p 165.00p 127.25p 127.25p 60339684
12/03/2018 183.90p 186.15p 181.35p 182.60p 3388034
09/03/2018 184.30p 186.20p 181.60p 183.55p 1848588
08/03/2018 178.10p 186.30p 177.55p 184.95p 3752219
07/03/2018 177.90p 179.35p 176.40p 178.50p 4131666
06/03/2018 176.30p 179.20p 174.40p 177.75p 6684407
05/03/2018 171.05p 174.50p 169.75p 174.50p 2175719

*Close Price adjusted for both dividends and splits