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
01/05/2019 229.00p 229.30p 226.00p 227.50p 1122772
30/04/2019 224.30p 231.60p 224.30p 230.00p 2216950
29/04/2019 224.90p 226.20p 224.84p 225.90p 1006810
26/04/2019 223.10p 226.80p 221.79p 225.70p 2263529
25/04/2019 226.80p 226.80p 221.50p 221.50p 1980619
24/04/2019 224.00p 227.10p 223.80p 225.90p 1702904
23/04/2019 224.80p 226.80p 224.00p 225.30p 4905795
18/04/2019 223.00p 226.60p 221.36p 226.50p 2461713
17/04/2019 217.30p 225.90p 216.52p 224.70p 12010186
16/04/2019 212.90p 217.60p 212.90p 217.60p 3063569
15/04/2019 211.40p 213.70p 209.50p 213.40p 2387135
12/04/2019 210.20p 211.40p 207.80p 210.00p 2314251
11/04/2019 212.30p 212.60p 208.04p 209.30p 4142381
10/04/2019 207.00p 211.10p 206.60p 210.80p 2413094
09/04/2019 207.10p 207.50p 205.10p 206.50p 1093236
08/04/2019 204.00p 208.40p 203.00p 207.30p 908389
05/04/2019 205.00p 205.80p 202.90p 203.70p 1861247
04/04/2019 203.40p 208.20p 203.40p 206.10p 1768069
03/04/2019 199.65p 205.10p 198.45p 204.40p 2564498
02/04/2019 200.00p 200.70p 197.55p 198.60p 1092936
01/04/2019 203.10p 205.80p 198.65p 198.70p 1733293
29/03/2019 200.40p 206.10p 199.65p 202.00p 3810264
28/03/2019 194.85p 200.50p 194.85p 199.55p 1417790
27/03/2019 194.45p 195.25p 192.70p 194.70p 1309259
26/03/2019 194.50p 195.40p 192.75p 193.45p 1212308
25/03/2019 196.05p 196.45p 191.25p 193.60p 1452958
22/03/2019 195.30p 198.40p 195.00p 196.55p 1305160
21/03/2019 196.60p 197.26p 194.80p 195.95p 1540148
20/03/2019 202.30p 202.30p 196.55p 196.95p 1326952
19/03/2019 196.45p 202.50p 194.20p 200.50p 2445613
18/03/2019 199.85p 202.70p 199.40p 201.60p 1649017
15/03/2019 202.10p 204.30p 198.15p 200.20p 11306181
14/03/2019 202.10p 208.10p 201.10p 207.70p 4967916
13/03/2019 199.25p 203.80p 199.25p 203.80p 1677440
12/03/2019 198.90p 203.60p 198.70p 201.70p 2068006
11/03/2019 198.80p 201.30p 197.15p 200.60p 2568723
08/03/2019 198.20p 199.35p 197.25p 197.25p 644396
07/03/2019 197.00p 200.70p 197.00p 199.70p 3098096
06/03/2019 198.45p 203.80p 196.40p 197.50p 10450646
05/03/2019 193.30p 197.90p 193.00p 197.05p 5714065
04/03/2019 196.55p 196.65p 193.65p 194.70p 1070080
01/03/2019 195.70p 195.90p 194.10p 195.00p 2825311
28/02/2019 199.95p 200.80p 196.00p 196.00p 2053905
27/02/2019 197.95p 201.80p 197.45p 201.80p 3809201
26/02/2019 197.30p 200.00p 195.00p 200.00p 2482263
25/02/2019 203.40p 203.40p 194.55p 197.05p 2575330
22/02/2019 197.80p 205.20p 197.80p 201.80p 1689124
21/02/2019 197.00p 200.40p 197.00p 200.00p 3273031
20/02/2019 199.00p 200.10p 194.40p 197.70p 3657449
19/02/2019 197.00p 200.60p 194.95p 200.00p 2120709
18/02/2019 195.00p 198.00p 193.58p 197.00p 1670667
15/02/2019 192.40p 195.00p 192.40p 194.20p 2161926
14/02/2019 194.00p 195.35p 193.25p 194.00p 2544908
13/02/2019 194.00p 195.80p 193.65p 194.00p 2072568
12/02/2019 195.00p 195.95p 193.60p 194.25p 1684395
11/02/2019 191.65p 195.75p 191.45p 195.00p 1852919
08/02/2019 193.95p 194.75p 190.80p 192.10p 2586979
07/02/2019 195.50p 199.00p 193.35p 196.00p 3345266
06/02/2019 197.10p 200.90p 195.55p 195.55p 1133445
05/02/2019 196.00p 209.60p 195.20p 200.60p 7788097
04/02/2019 185.30p 191.00p 184.40p 191.00p 14099175
01/02/2019 194.80p 194.80p 183.35p 185.10p 4826222
31/01/2019 202.80p 203.90p 192.90p 193.00p 6771835
30/01/2019 199.10p 208.00p 196.95p 205.00p 5060059
29/01/2019 194.00p 204.50p 194.00p 199.50p 2816087
28/01/2019 191.30p 195.50p 191.20p 194.00p 2172840
25/01/2019 191.60p 195.50p 191.60p 193.05p 10847500
24/01/2019 191.65p 193.15p 187.40p 192.50p 1910115
23/01/2019 191.70p 194.30p 189.70p 191.90p 3774712
22/01/2019 190.85p 194.00p 190.85p 193.25p 4306455
21/01/2019 191.55p 195.10p 189.53p 191.10p 3436563
18/01/2019 191.50p 193.80p 190.35p 190.90p 10687871
17/01/2019 189.50p 192.00p 189.00p 192.00p 2073628
16/01/2019 188.95p 190.15p 188.00p 188.50p 2472426
15/01/2019 188.85p 190.20p 187.55p 190.00p 1778306
14/01/2019 189.35p 190.15p 186.45p 190.15p 1841137
11/01/2019 188.45p 190.40p 187.55p 189.40p 2259808
10/01/2019 187.65p 189.80p 186.85p 187.25p 1394029
09/01/2019 186.20p 194.00p 186.20p 190.15p 3216677
08/01/2019 184.60p 189.25p 183.98p 185.20p 2052508
07/01/2019 187.00p 190.10p 184.10p 184.60p 2002269
04/01/2019 189.15p 189.15p 183.35p 187.00p 2279230
03/01/2019 181.65p 183.85p 178.50p 183.35p 1307292
02/01/2019 179.70p 182.10p 178.10p 180.10p 2253695
31/12/2018 178.00p 179.90p 177.40p 178.20p 224567
28/12/2018 178.20p 180.45p 177.10p 178.50p 2046069
27/12/2018 178.50p 179.70p 175.65p 176.00p 1339185
24/12/2018 178.00p 181.65p 177.10p 178.20p 287278
21/12/2018 177.00p 181.40p 177.00p 178.95p 3969785
20/12/2018 171.60p 179.30p 169.90p 178.00p 11639059
19/12/2018 163.45p 166.00p 160.90p 166.00p 6700861
18/12/2018 164.10p 164.90p 160.90p 162.85p 2949250
17/12/2018 169.70p 169.70p 164.10p 164.10p 1655720
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

*Close Price adjusted for both dividends and splits