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
04/02/2014 202.72p 206.42p 201.39p 205.18p 1154909
03/02/2014 207.24p 207.41p 202.64p 202.72p 1200290
31/01/2014 206.42p 209.44p 202.64p 204.94p 1580463
30/01/2014 201.48p 206.42p 197.78p 205.60p 4357329
29/01/2014 197.37p 201.40p 194.82p 200.66p 1798573
28/01/2014 199.02p 205.60p 196.14p 196.55p 4400354
27/01/2014 196.47p 200.42p 192.85p 196.63p 2202017
24/01/2014 206.42p 209.54p 197.95p 198.19p 3249540
23/01/2014 206.42p 213.23p 206.01p 206.42p 3019270
22/01/2014 199.43p 208.80p 199.43p 208.06p 3569635
21/01/2014 196.55p 201.48p 196.47p 199.59p 1933919
20/01/2014 196.14p 197.04p 194.58p 195.97p 1303716
17/01/2014 194.08p 197.29p 194.00p 196.55p 2994809
16/01/2014 190.79p 194.00p 190.79p 194.00p 1766337
15/01/2014 191.53p 193.84p 189.56p 191.53p 1821079
14/01/2014 186.68p 193.92p 185.04p 193.84p 1389916
13/01/2014 185.86p 187.17p 185.12p 187.01p 6503742
10/01/2014 187.09p 188.33p 185.12p 185.86p 3865686
09/01/2014 189.15p 189.97p 186.60p 188.33p 5979849
08/01/2014 189.97p 191.04p 187.09p 188.49p 3620980
07/01/2014 184.63p 189.97p 183.31p 188.98p 1524681
06/01/2014 184.21p 184.87p 181.01p 184.63p 1136999
03/01/2014 182.16p 184.63p 182.08p 183.64p 701037
02/01/2014 181.75p 183.05p 180.56p 182.73p 2151672
31/12/2013 181.99p 183.39p 180.10p 183.39p 400025
30/12/2013 177.88p 181.99p 177.88p 180.10p 1145930
27/12/2013 176.81p 180.76p 174.44p 180.51p 615127
24/12/2013 174.76p 177.28p 174.76p 176.65p 206789
23/12/2013 177.22p 177.22p 173.79p 176.24p 1144887
20/12/2013 174.67p 177.22p 171.06p 174.92p 2950562
19/12/2013 176.48p 178.46p 173.52p 176.40p 4681874
18/12/2013 171.06p 176.15p 171.06p 173.52p 2289360
17/12/2013 173.52p 174.35p 170.48p 172.54p 1774264
16/12/2013 168.59p 172.95p 166.50p 172.45p 2567156
13/12/2013 164.48p 167.77p 164.48p 167.36p 1392882
12/12/2013 162.67p 166.12p 162.67p 165.71p 1829400
11/12/2013 164.48p 166.37p 163.24p 164.97p 1540892
10/12/2013 162.01p 165.30p 161.02p 164.15p 2957697
09/12/2013 160.78p 162.67p 159.38p 161.60p 2000695
06/12/2013 160.36p 160.36p 157.82p 160.36p 2040400
05/12/2013 158.97p 160.78p 157.49p 159.87p 2634398
04/12/2013 157.49p 159.71p 156.25p 157.82p 3218787
03/12/2013 160.94p 161.60p 158.72p 159.79p 2578265
02/12/2013 157.08p 161.02p 157.08p 160.69p 2096151
29/11/2013 157.90p 158.97p 155.94p 158.31p 3061083
28/11/2013 153.79p 157.49p 150.37p 157.08p 2463115
27/11/2013 151.32p 152.47p 147.95p 151.98p 6783710
26/11/2013 153.79p 154.61p 148.77p 148.77p 3307795
25/11/2013 155.43p 155.43p 150.04p 151.15p 2166750
22/11/2013 155.60p 155.84p 152.55p 153.79p 903586
21/11/2013 152.63p 156.25p 152.63p 153.70p 1657341
20/11/2013 157.90p 157.90p 155.35p 156.17p 1073886
19/11/2013 157.08p 157.82p 153.95p 156.66p 4474348
18/11/2013 154.61p 157.49p 154.61p 156.25p 1282844
15/11/2013 155.43p 156.58p 153.79p 156.25p 2700336
14/11/2013 155.60p 157.32p 152.88p 155.43p 1407360
13/11/2013 157.49p 160.40p 150.58p 153.70p 3644766
12/11/2013 162.01p 162.01p 158.97p 159.87p 1194907
11/11/2013 157.32p 161.01p 157.24p 160.04p 6335534
08/11/2013 157.90p 158.39p 156.25p 158.14p 2415382
07/11/2013 156.50p 160.12p 156.50p 157.90p 1618037
06/11/2013 157.08p 158.72p 155.43p 157.49p 2625899
05/11/2013 158.72p 158.72p 155.92p 156.25p 4424388
04/11/2013 156.25p 159.54p 154.20p 156.50p 2769468
01/11/2013 148.03p 155.77p 147.12p 154.20p 1771358
31/10/2013 148.03p 148.28p 146.14p 148.11p 1760708
30/10/2013 147.29p 149.26p 147.21p 148.19p 3434786
29/10/2013 145.15p 149.26p 145.15p 149.26p 1498697
28/10/2013 142.68p 147.45p 142.68p 147.21p 955886
25/10/2013 145.32p 146.88p 143.67p 143.92p 8815699
24/10/2013 143.92p 145.48p 142.11p 145.23p 810708
23/10/2013 138.98p 144.90p 138.98p 143.92p 6924916
22/10/2013 141.04p 142.03p 138.33p 141.70p 2139491
21/10/2013 134.13p 140.38p 134.13p 138.98p 1250424
18/10/2013 133.64p 136.60p 132.90p 136.60p 2632550
17/10/2013 131.83p 134.87p 131.50p 133.88p 2498132
16/10/2013 131.01p 133.97p 131.01p 133.23p 1349780
15/10/2013 131.91p 133.72p 130.72p 132.82p 3021318
14/10/2013 127.55p 132.40p 126.70p 131.91p 1241826
11/10/2013 125.74p 128.13p 124.67p 127.31p 1072129
10/10/2013 125.58p 127.47p 124.67p 126.40p 1373486
09/10/2013 125.41p 125.74p 123.36p 124.43p 2172808
08/10/2013 127.47p 127.47p 125.33p 125.41p 1570066
07/10/2013 125.50p 127.47p 123.94p 127.06p 1445173
04/10/2013 124.18p 126.65p 124.10p 126.48p 1147332
03/10/2013 122.54p 125.66p 122.54p 124.10p 2218756
02/10/2013 123.69p 125.00p 122.62p 123.77p 1583116
01/10/2013 119.74p 125.00p 119.74p 125.00p 2752421
30/09/2013 119.25p 121.55p 118.42p 121.30p 1905750
27/09/2013 121.14p 121.24p 119.25p 119.66p 6734693
26/09/2013 121.38p 122.29p 120.73p 121.22p 5600148
25/09/2013 116.37p 121.71p 115.71p 121.05p 3905202
24/09/2013 114.06p 115.96p 111.93p 115.13p 5727874
23/09/2013 114.31p 115.46p 111.10p 112.67p 3520693
20/09/2013 118.42p 120.07p 113.69p 114.93p 23565190
19/09/2013 120.89p 121.51p 117.40p 117.81p 2543165
18/09/2013 124.18p 124.18p 118.42p 119.66p 3847964
17/09/2013 120.89p 121.10p 118.42p 120.48p 636948
16/09/2013 120.68p 121.92p 120.07p 120.89p 1323238
13/09/2013 123.36p 123.36p 118.74p 121.10p 561340
12/09/2013 122.54p 123.77p 119.04p 120.68p 1754954
11/09/2013 121.10p 123.36p 120.07p 123.36p 1031170
10/09/2013 125.00p 125.00p 119.86p 120.89p 10693625
09/09/2013 125.00p 125.00p 123.56p 124.18p 572825
06/09/2013 121.92p 124.80p 120.89p 123.77p 950425
05/09/2013 125.00p 125.00p 120.07p 122.54p 598630
04/09/2013 120.89p 122.33p 119.86p 122.12p 786199
03/09/2013 125.00p 125.00p 120.68p 121.30p 2315831
02/09/2013 121.71p 123.97p 121.10p 121.71p 1452470
30/08/2013 122.33p 123.36p 118.94p 121.92p 3691945
29/08/2013 122.54p 122.54p 118.83p 119.66p 2283549
28/08/2013 120.89p 120.89p 118.22p 118.63p 574488
27/08/2013 127.47p 127.47p 120.27p 120.48p 760104
23/08/2013 126.44p 126.85p 125.22p 126.03p 382624
22/08/2013 125.00p 125.82p 123.97p 125.62p 400669
21/08/2013 120.07p 124.18p 120.07p 124.18p 1629631
20/08/2013 123.36p 123.36p 121.71p 122.74p 555479
19/08/2013 123.36p 123.36p 120.89p 123.15p 654319
16/08/2013 120.48p 122.46p 118.63p 120.89p 497907
15/08/2013 128.29p 128.29p 119.25p 120.07p 1890904
14/08/2013 126.85p 127.99p 124.84p 126.24p 1647256
13/08/2013 126.03p 128.04p 125.00p 126.65p 1038201
12/08/2013 125.00p 125.41p 122.95p 125.41p 2019478
09/08/2013 125.00p 125.00p 122.74p 123.77p 281818
08/08/2013 123.36p 125.00p 120.79p 125.00p 1004618
07/08/2013 125.00p 125.00p 121.04p 122.95p 344220
06/08/2013 125.00p 125.00p 120.83p 123.36p 1781530
05/08/2013 123.15p 123.56p 120.07p 122.74p 737872
02/08/2013 123.15p 123.15p 118.83p 120.07p 1005752
01/08/2013 120.89p 123.15p 119.86p 120.89p 1602434
31/07/2013 122.54p 125.00p 115.96p 120.89p 1990860
30/07/2013 123.77p 125.62p 122.70p 125.00p 676304
29/07/2013 122.33p 124.39p 121.69p 123.77p 2091810
26/07/2013 122.54p 122.78p 121.51p 122.33p 1591133
25/07/2013 122.33p 122.54p 121.43p 122.33p 597742
24/07/2013 122.54p 122.54p 121.30p 121.71p 885941
23/07/2013 119.25p 121.71p 119.25p 121.51p 788697
22/07/2013 120.89p 123.36p 120.48p 120.89p 451008
19/07/2013 124.18p 124.59p 121.71p 121.71p 587182
18/07/2013 123.36p 125.00p 119.86p 122.54p 895582
17/07/2013 120.89p 123.36p 119.66p 119.86p 220432
16/07/2013 119.25p 123.79p 119.25p 120.89p 537817
15/07/2013 120.89p 123.00p 120.89p 122.74p 552776
12/07/2013 120.07p 121.30p 119.64p 121.10p 2204979
11/07/2013 118.42p 121.30p 118.42p 120.89p 1339008
10/07/2013 119.25p 120.89p 118.42p 118.42p 906558
09/07/2013 116.37p 119.25p 115.96p 119.25p 608634
08/07/2013 115.54p 116.57p 114.23p 116.37p 1861888
05/07/2013 116.78p 116.78p 114.31p 115.75p 362870
04/07/2013 113.28p 116.68p 112.87p 115.96p 486105
03/07/2013 114.11p 114.93p 112.46p 113.49p 1658642
02/07/2013 111.64p 114.31p 110.61p 114.31p 527954
01/07/2013 109.38p 113.49p 107.94p 112.67p 1314551
28/06/2013 108.55p 110.20p 106.50p 110.20p 1029288
27/06/2013 107.12p 108.07p 105.68p 106.50p 711820
26/06/2013 105.27p 106.91p 105.27p 106.91p 553753
25/06/2013 108.55p 108.55p 105.27p 105.68p 1693602
24/06/2013 105.27p 107.03p 104.24p 106.91p 2522193
21/06/2013 102.80p 108.55p 102.80p 105.68p 2519116
20/06/2013 104.85p 106.70p 104.03p 104.85p 1638012
19/06/2013 105.27p 106.09p 103.30p 106.09p 1715610
18/06/2013 105.06p 106.70p 104.44p 104.44p 2246842
17/06/2013 105.06p 105.88p 103.62p 105.27p 1691111
14/06/2013 106.91p 106.91p 103.00p 104.24p 1007490
13/06/2013 105.27p 106.91p 103.21p 104.44p 1299500
12/06/2013 105.27p 107.73p 105.27p 106.50p 943849
11/06/2013 109.38p 109.79p 105.68p 106.29p 1833458
10/06/2013 109.38p 109.38p 107.32p 108.14p 353075
07/06/2013 106.09p 108.55p 106.09p 107.32p 4539812
06/06/2013 111.02p 111.02p 105.27p 105.27p 5964190
05/06/2013 111.84p 111.84p 109.79p 111.02p 1288222
04/06/2013 107.73p 113.16p 106.91p 111.84p 2743853
03/06/2013 106.91p 108.35p 106.29p 106.91p 5124000
31/05/2013 108.55p 109.38p 106.88p 106.91p 879225
30/05/2013 108.76p 110.82p 107.55p 108.76p 1374606
29/05/2013 107.73p 110.82p 107.16p 108.14p 2043896
28/05/2013 108.14p 111.02p 107.32p 109.38p 1967862
24/05/2013 108.14p 110.74p 104.24p 108.55p 2185355
23/05/2013 102.80p 108.35p 102.80p 108.14p 4093306
22/05/2013 103.21p 105.47p 102.18p 104.85p 4269956
21/05/2013 97.86p 105.47p 96.84p 105.47p 5409811
20/05/2013 97.86p 97.86p 96.22p 97.04p 5070024
17/05/2013 96.63p 97.47p 95.73p 97.45p 1798452
16/05/2013 97.04p 97.04p 95.45p 96.22p 684390
15/05/2013 95.60p 97.04p 94.57p 96.63p 2500420
14/05/2013 94.57p 96.01p 93.34p 94.99p 2190128
13/05/2013 93.75p 95.91p 93.75p 95.40p 1492751
10/05/2013 92.72p 94.85p 92.10p 94.57p 2177478
09/05/2013 92.11p 92.52p 90.46p 92.52p 1527422
08/05/2013 89.64p 92.56p 89.64p 92.11p 951318
07/05/2013 90.26p 91.90p 89.02p 91.49p 1196371
03/05/2013 90.26p 90.26p 88.61p 90.05p 864058
02/05/2013 88.82p 90.26p 88.00p 89.43p 1317255
01/05/2013 88.82p 88.82p 87.58p 88.00p 2192025
30/04/2013 88.82p 88.82p 86.76p 87.58p 482020
29/04/2013 86.56p 88.33p 86.35p 87.17p 1022462
26/04/2013 89.02p 89.02p 86.35p 87.17p 367703
25/04/2013 90.05p 90.15p 88.20p 89.23p 380494
24/04/2013 89.64p 90.26p 88.63p 89.64p 336577
23/04/2013 86.35p 89.64p 85.08p 89.64p 412643

*Close Price adjusted for both dividends and splits