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
29/09/2017 190.80p 196.20p 190.20p 196.20p 1863195
28/09/2017 192.60p 192.80p 189.90p 191.00p 1259804
27/09/2017 188.00p 192.70p 187.50p 191.60p 1556843
26/09/2017 192.60p 192.80p 187.70p 188.80p 2637035
25/09/2017 190.70p 193.40p 189.70p 192.80p 1477214
22/09/2017 189.60p 193.90p 189.40p 191.70p 4742818
21/09/2017 187.00p 190.60p 186.80p 189.50p 2985406
20/09/2017 187.90p 190.60p 187.30p 187.90p 4000678
19/09/2017 187.50p 189.30p 185.60p 188.00p 2404950
18/09/2017 186.80p 189.50p 182.40p 187.60p 3556672
15/09/2017 193.00p 193.80p 186.20p 186.50p 2860891
14/09/2017 196.40p 197.20p 190.00p 193.20p 5289583
13/09/2017 203.00p 204.20p 197.00p 197.00p 2480294
12/09/2017 205.20p 207.10p 203.20p 204.10p 2795397
11/09/2017 207.30p 208.20p 205.10p 205.20p 1853333
08/09/2017 206.20p 207.00p 204.80p 205.70p 1623614
07/09/2017 208.00p 208.00p 205.50p 206.00p 1996487
06/09/2017 206.50p 208.00p 205.00p 207.50p 1434092
05/09/2017 208.10p 208.40p 205.40p 206.20p 1193617
04/09/2017 208.20p 209.30p 205.70p 208.10p 1437952
01/09/2017 203.80p 210.70p 203.60p 208.20p 3208654
31/08/2017 199.10p 205.50p 197.60p 205.00p 1784251
30/08/2017 199.00p 200.50p 196.60p 197.70p 1759613
29/08/2017 199.90p 200.50p 192.70p 197.40p 3975283
25/08/2017 192.60p 200.10p 182.30p 199.90p 7778252
24/08/2017 210.50p 215.40p 189.70p 190.00p 9968991
23/08/2017 217.50p 219.30p 207.40p 208.00p 3854685
22/08/2017 218.60p 218.90p 214.60p 218.30p 2101381
21/08/2017 220.50p 220.50p 216.70p 218.10p 890498
18/08/2017 222.00p 223.00p 220.60p 220.90p 1351599
17/08/2017 222.50p 226.40p 222.50p 225.00p 1871144
16/08/2017 220.90p 222.70p 220.40p 222.10p 975722
15/08/2017 219.60p 220.90p 218.60p 220.10p 907414
14/08/2017 219.00p 220.10p 216.40p 219.60p 1507756
11/08/2017 222.60p 223.20p 219.10p 219.20p 2358297
10/08/2017 225.80p 225.80p 221.90p 222.70p 1522429
09/08/2017 223.60p 225.30p 223.00p 225.30p 1107921
08/08/2017 222.40p 224.40p 220.50p 223.00p 1713138
07/08/2017 224.80p 224.80p 221.00p 222.10p 1577775
04/08/2017 224.20p 224.60p 222.00p 224.60p 1132327
03/08/2017 223.70p 224.30p 221.40p 224.10p 990103
02/08/2017 218.60p 222.90p 217.70p 222.90p 2554317
01/08/2017 224.80p 225.20p 217.10p 217.50p 2510224
31/07/2017 227.00p 227.40p 223.40p 223.80p 1992783
28/07/2017 232.70p 232.70p 226.50p 227.50p 2120120
27/07/2017 234.20p 237.30p 230.80p 232.00p 3676252
26/07/2017 231.00p 236.70p 229.90p 233.60p 2655173
25/07/2017 229.50p 231.60p 227.50p 229.80p 1963263
24/07/2017 233.30p 233.30p 226.80p 228.60p 2755903
21/07/2017 229.50p 233.40p 229.20p 233.00p 2194884
20/07/2017 229.60p 230.20p 226.90p 229.00p 1804058
19/07/2017 232.10p 232.20p 226.90p 227.70p 1626597
18/07/2017 231.00p 231.80p 229.70p 230.20p 1697034
17/07/2017 228.60p 232.80p 227.80p 230.70p 1740244
14/07/2017 228.30p 229.60p 227.10p 228.20p 1631007
13/07/2017 226.40p 228.80p 225.00p 227.10p 2406530
12/07/2017 230.30p 232.70p 224.70p 227.40p 5709105
11/07/2017 238.20p 239.20p 227.80p 231.10p 3655637
10/07/2017 238.00p 238.60p 235.50p 237.90p 2430723
07/07/2017 238.90p 241.50p 236.00p 237.60p 1810072
06/07/2017 239.40p 241.00p 235.90p 237.80p 2656589
05/07/2017 238.80p 241.90p 238.10p 240.00p 1638680
04/07/2017 241.00p 242.00p 238.80p 240.00p 2331529
03/07/2017 246.10p 249.00p 239.80p 241.00p 2174282
30/06/2017 245.60p 248.70p 245.40p 246.00p 1989902
29/06/2017 248.70p 248.70p 243.80p 246.50p 2425141
28/06/2017 249.90p 251.00p 244.00p 247.50p 2922675
27/06/2017 253.30p 253.30p 250.60p 251.00p 2877033
26/06/2017 253.00p 255.20p 251.30p 252.00p 2504151
23/06/2017 253.10p 253.20p 250.90p 252.70p 2313189
22/06/2017 253.10p 253.30p 250.70p 252.30p 2092109
21/06/2017 250.80p 252.60p 249.60p 251.90p 2738862
20/06/2017 249.60p 253.10p 248.70p 251.00p 1823575
19/06/2017 249.40p 250.10p 246.10p 248.90p 1557304
16/06/2017 245.10p 249.50p 245.00p 248.60p 3576933
15/06/2017 248.00p 248.70p 240.80p 244.90p 3501219
14/06/2017 243.00p 249.30p 242.00p 248.40p 3081147
13/06/2017 245.10p 245.10p 237.60p 242.30p 3362517
12/06/2017 244.00p 246.20p 242.17p 242.40p 2754961
09/06/2017 247.50p 248.20p 243.60p 246.40p 5398261
08/06/2017 250.90p 250.90p 244.90p 247.20p 2457436
07/06/2017 250.20p 252.40p 247.50p 248.40p 2525515
06/06/2017 253.80p 256.90p 250.20p 250.70p 5747361
05/06/2017 248.00p 257.10p 248.00p 255.20p 4003317
02/06/2017 244.00p 251.00p 242.75p 248.40p 5918104
01/06/2017 240.50p 242.30p 237.00p 241.70p 3173582
31/05/2017 241.10p 246.60p 237.20p 241.50p 5392428
30/05/2017 240.10p 243.20p 236.70p 238.60p 6745008
26/05/2017 236.10p 239.60p 232.60p 238.90p 5562546
25/05/2017 246.90p 246.90p 236.50p 236.50p 10559182
24/05/2017 242.40p 247.60p 241.80p 244.70p 7580718
23/05/2017 232.90p 251.10p 232.89p 243.80p 12112265
22/05/2017 231.60p 231.60p 226.65p 227.30p 6365592
19/05/2017 227.30p 231.50p 226.30p 231.50p 3954123
18/05/2017 231.80p 231.80p 226.80p 227.10p 3494010
17/05/2017 231.90p 233.60p 230.10p 230.90p 2040396
16/05/2017 233.10p 234.60p 230.30p 234.30p 2867084
15/05/2017 236.10p 237.50p 231.90p 233.50p 2957467
12/05/2017 240.00p 240.00p 234.30p 235.00p 3745593
11/05/2017 241.80p 242.68p 237.20p 239.80p 6697796
10/05/2017 232.60p 241.70p 232.00p 241.20p 5507927
09/05/2017 229.50p 233.50p 229.50p 232.60p 7212748
08/05/2017 229.40p 231.90p 226.97p 230.00p 4739893
05/05/2017 229.20p 231.10p 227.66p 229.60p 5756832
04/05/2017 229.10p 230.40p 225.80p 229.30p 2438478
03/05/2017 232.40p 232.40p 228.00p 228.40p 2608829
02/05/2017 227.30p 234.10p 226.75p 232.50p 3566277
28/04/2017 229.70p 229.70p 218.30p 228.00p 8553343
27/04/2017 229.10p 231.32p 228.10p 229.00p 5097302
26/04/2017 228.50p 234.80p 227.90p 230.00p 25914340
25/04/2017 246.50p 247.90p 227.20p 227.80p 6730164
24/04/2017 248.00p 248.00p 243.80p 245.60p 3686553
21/04/2017 245.40p 246.90p 243.40p 244.00p 1930157
20/04/2017 245.40p 246.40p 244.10p 246.20p 1498558
19/04/2017 249.30p 250.60p 243.60p 244.50p 3267456
18/04/2017 257.00p 259.80p 249.50p 249.60p 3395874
13/04/2017 256.80p 257.50p 254.80p 257.10p 1957952
12/04/2017 254.50p 256.80p 253.20p 256.10p 2127941
11/04/2017 251.40p 254.60p 250.85p 253.80p 1833197
10/04/2017 250.40p 251.70p 247.90p 251.70p 1184531
07/04/2017 247.10p 251.50p 247.10p 249.70p 2150656
06/04/2017 246.00p 249.30p 243.70p 248.60p 2974602
05/04/2017 247.60p 248.90p 244.00p 247.00p 1097610
04/04/2017 247.30p 249.70p 245.40p 248.90p 3465703
03/04/2017 247.00p 249.47p 242.50p 243.90p 1905451
31/03/2017 247.00p 247.00p 242.68p 245.80p 3990520
30/03/2017 250.00p 250.43p 246.70p 247.20p 1593134
29/03/2017 249.80p 250.32p 245.97p 249.40p 2320613
28/03/2017 254.90p 254.90p 248.50p 248.90p 7219506
27/03/2017 253.00p 255.10p 251.60p 254.00p 2296588
24/03/2017 258.00p 258.10p 253.90p 255.00p 1923621
23/03/2017 253.60p 258.00p 251.50p 257.20p 1619170
22/03/2017 255.70p 256.00p 251.87p 253.00p 1249022
21/03/2017 261.70p 263.00p 256.60p 257.30p 2313888
20/03/2017 256.40p 262.80p 256.40p 262.30p 2221429
17/03/2017 256.30p 258.20p 254.90p 257.80p 1654338
16/03/2017 253.40p 259.90p 253.00p 255.00p 1917704
15/03/2017 252.30p 255.10p 251.70p 252.80p 2551853
14/03/2017 253.50p 254.40p 251.20p 253.00p 1925368
13/03/2017 257.50p 257.50p 252.90p 253.50p 1811635
10/03/2017 254.20p 256.60p 251.80p 255.50p 1157402
09/03/2017 255.60p 257.20p 252.70p 255.30p 2739296
08/03/2017 258.70p 259.50p 255.10p 255.50p 4619518
07/03/2017 259.10p 260.30p 257.50p 257.90p 2667934
06/03/2017 259.80p 261.60p 257.80p 259.50p 2331253
03/03/2017 262.10p 265.30p 260.30p 261.50p 5505177
02/03/2017 261.50p 263.40p 260.60p 262.80p 3195376
01/03/2017 258.40p 262.50p 258.40p 262.00p 4440997
28/02/2017 255.50p 259.70p 255.50p 259.60p 6895073
27/02/2017 253.00p 256.60p 251.10p 256.00p 4713811
24/02/2017 250.00p 254.90p 247.70p 252.10p 4028684
23/02/2017 251.00p 252.90p 249.40p 250.40p 4104987
22/02/2017 250.10p 252.60p 248.30p 250.70p 3067013
21/02/2017 251.10p 251.20p 248.00p 249.30p 2365914
20/02/2017 250.00p 250.30p 248.00p 250.00p 2078579
17/02/2017 249.60p 250.80p 245.80p 249.50p 3158122
16/02/2017 251.40p 251.90p 244.90p 247.20p 2955706
15/02/2017 251.80p 254.80p 251.20p 251.50p 3029761
14/02/2017 251.80p 254.04p 250.20p 253.50p 2944767
13/02/2017 248.90p 253.80p 248.90p 251.00p 3250410
10/02/2017 250.50p 252.92p 247.80p 250.20p 2264090
09/02/2017 254.50p 254.60p 249.40p 249.80p 4595771
08/02/2017 247.20p 253.21p 242.80p 252.50p 3787809
07/02/2017 247.60p 250.00p 244.60p 245.00p 3170262
06/02/2017 252.60p 252.60p 246.10p 246.10p 5305343
03/02/2017 246.00p 252.20p 243.03p 252.00p 7561148
02/02/2017 240.50p 246.00p 238.90p 245.50p 8616210
01/02/2017 236.70p 241.90p 233.00p 241.50p 16092785
31/01/2017 229.50p 236.00p 225.90p 236.00p 17726996
30/01/2017 222.50p 223.64p 217.89p 218.30p 3308239
27/01/2017 221.60p 222.77p 221.00p 222.40p 2613992
26/01/2017 222.10p 222.10p 219.60p 221.40p 2360831
25/01/2017 226.00p 226.00p 219.70p 220.50p 3935451
24/01/2017 228.00p 228.33p 222.80p 223.50p 3232183
23/01/2017 236.60p 236.60p 228.10p 230.10p 4702656
20/01/2017 239.90p 241.40p 235.20p 236.00p 1559090
19/01/2017 243.50p 245.00p 240.10p 241.50p 4273014
18/01/2017 238.70p 242.87p 237.20p 242.00p 2733145
17/01/2017 241.60p 243.20p 237.80p 239.00p 2747493
16/01/2017 247.00p 248.10p 240.50p 241.20p 3248559
13/01/2017 249.30p 249.70p 246.40p 247.00p 2744931
12/01/2017 244.00p 249.40p 243.25p 247.50p 3784888
11/01/2017 241.00p 245.10p 239.60p 242.90p 11906997
10/01/2017 241.20p 242.10p 239.00p 239.10p 1681587
09/01/2017 244.60p 245.70p 238.50p 240.30p 2508773
06/01/2017 241.00p 243.98p 239.00p 243.30p 3286341
05/01/2017 244.60p 246.20p 240.60p 241.00p 3057945
04/01/2017 242.30p 244.00p 238.50p 243.50p 4936327
03/01/2017 248.20p 248.80p 238.30p 240.00p 5062675
30/12/2016 247.00p 248.30p 245.30p 246.50p 514106
29/12/2016 243.10p 245.50p 240.00p 244.90p 954831
28/12/2016 242.00p 243.90p 237.00p 243.90p 2921075
23/12/2016 247.00p 247.00p 242.90p 244.00p 1082724
22/12/2016 242.60p 246.30p 238.00p 244.50p 10205003
21/12/2016 240.70p 247.30p 237.90p 245.00p 4340132
20/12/2016 236.70p 238.80p 233.20p 237.90p 4164340
19/12/2016 230.00p 241.60p 227.60p 238.10p 4471977
16/12/2016 233.90p 237.50p 232.38p 232.40p 11069670
15/12/2016 236.60p 239.30p 234.00p 234.20p 8318115
14/12/2016 245.30p 247.30p 235.90p 237.10p 7486627

*Close Price adjusted for both dividends and splits