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
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
22/04/2013 87.17p 88.05p 85.53p 85.53p 750738
19/04/2013 85.12p 87.17p 85.08p 86.35p 352688
18/04/2013 86.35p 87.13p 85.12p 86.14p 2493788
17/04/2013 87.17p 88.20p 86.35p 86.97p 748987
16/04/2013 88.82p 89.64p 87.58p 87.79p 604033
15/04/2013 90.26p 90.33p 88.20p 89.64p 652627
12/04/2013 90.87p 92.31p 89.02p 89.02p 2263129
11/04/2013 90.05p 92.72p 88.82p 90.87p 1685709
10/04/2013 89.23p 91.28p 89.23p 90.46p 1194237
09/04/2013 90.05p 90.46p 88.82p 90.46p 988995
08/04/2013 88.82p 90.28p 88.82p 89.64p 658096
05/04/2013 89.64p 90.46p 88.41p 89.64p 1952149
04/04/2013 87.17p 90.26p 87.17p 89.64p 1837210
03/04/2013 90.46p 92.11p 87.17p 87.17p 2348291
02/04/2013 88.82p 92.11p 87.21p 90.26p 1914786
28/03/2013 86.56p 89.02p 86.56p 86.97p 2854442
27/03/2013 82.24p 89.23p 82.24p 89.23p 1498411
26/03/2013 82.65p 83.06p 80.39p 83.06p 517622
25/03/2013 81.00p 83.06p 81.00p 82.24p 1150264
22/03/2013 81.42p 81.42p 78.95p 80.59p 1528031
21/03/2013 79.98p 80.18p 78.95p 79.36p 496247
20/03/2013 78.33p 81.42p 78.13p 80.18p 916669
19/03/2013 79.15p 81.00p 78.95p 79.98p 1744463
18/03/2013 80.39p 81.21p 79.98p 81.00p 571588
15/03/2013 80.59p 83.27p 79.36p 83.27p 1181778
14/03/2013 78.74p 80.80p 78.54p 80.80p 814408
13/03/2013 80.59p 81.42p 77.10p 78.74p 1555176
12/03/2013 82.24p 82.24p 80.18p 80.59p 503467
11/03/2013 82.24p 82.49p 80.59p 81.00p 335682
08/03/2013 82.65p 82.65p 80.78p 81.83p 226123
07/03/2013 82.86p 83.06p 81.42p 82.24p 901987
06/03/2013 83.06p 83.06p 80.75p 82.44p 679805
05/03/2013 82.24p 82.66p 81.21p 81.42p 939647
04/03/2013 82.24p 82.45p 80.58p 81.83p 945185
01/03/2013 79.36p 82.24p 79.36p 81.21p 2218976
28/02/2013 79.77p 81.83p 79.36p 80.39p 758884
27/02/2013 83.88p 83.88p 79.36p 80.59p 1076558
26/02/2013 83.88p 83.88p 81.00p 81.42p 1021670
25/02/2013 82.03p 83.68p 80.39p 83.47p 1050351
22/02/2013 82.44p 83.47p 80.80p 81.00p 1358850
21/02/2013 83.88p 85.12p 81.62p 82.24p 1429473
20/02/2013 83.68p 86.97p 81.75p 85.12p 4145188
19/02/2013 83.06p 83.06p 81.42p 83.06p 3614112
18/02/2013 76.69p 83.68p 76.07p 82.24p 8064549
15/02/2013 71.55p 84.09p 65.26p 76.07p 50973508
14/02/2013 86.76p 87.61p 81.89p 84.09p 6272977
13/02/2013 88.41p 89.28p 86.50p 86.76p 1141688
12/02/2013 88.00p 88.82p 88.00p 88.61p 514904
11/02/2013 91.28p 91.28p 88.06p 88.41p 1283968
08/02/2013 92.93p 94.16p 90.05p 90.46p 3378003
07/02/2013 94.37p 94.37p 92.31p 92.31p 805800
06/02/2013 93.75p 94.57p 92.96p 94.57p 874252
05/02/2013 93.75p 93.75p 92.72p 92.93p 601901
04/02/2013 92.93p 93.55p 91.85p 92.93p 886566
01/02/2013 91.49p 93.14p 91.20p 92.52p 511098
31/01/2013 92.11p 92.11p 90.46p 91.70p 562852
30/01/2013 90.46p 91.28p 89.23p 91.28p 793530
29/01/2013 92.11p 93.34p 88.00p 89.23p 3676772
28/01/2013 94.57p 96.22p 93.34p 94.78p 1209785
25/01/2013 93.75p 95.15p 91.64p 93.34p 1620632
24/01/2013 91.28p 94.37p 90.67p 93.75p 2472075
23/01/2013 90.46p 91.28p 89.33p 90.67p 1217557
22/01/2013 89.02p 90.30p 88.82p 89.43p 286182
21/01/2013 89.64p 89.64p 88.61p 88.82p 604110
18/01/2013 89.23p 89.43p 88.61p 89.02p 647222
17/01/2013 89.64p 90.13p 88.61p 89.02p 614175
16/01/2013 89.64p 89.64p 88.63p 89.02p 1243634
15/01/2013 90.26p 90.26p 88.20p 88.82p 1209763
14/01/2013 88.82p 90.26p 88.41p 89.64p 2936436
11/01/2013 87.79p 88.82p 87.58p 88.20p 7817667
10/01/2013 88.00p 88.82p 87.38p 88.00p 727465
09/01/2013 87.58p 88.00p 86.35p 87.79p 1180072
08/01/2013 87.58p 87.58p 86.76p 86.76p 970858
07/01/2013 86.35p 87.79p 86.21p 86.97p 8059084
04/01/2013 84.29p 86.35p 83.88p 85.32p 3180558
03/01/2013 85.73p 86.58p 84.43p 85.53p 811250
02/01/2013 83.06p 87.58p 83.06p 86.14p 3279796
31/12/2012 82.65p 83.88p 82.44p 83.68p 254618
28/12/2012 82.65p 83.87p 82.65p 82.86p 295265
27/12/2012 79.77p 83.06p 79.77p 83.06p 1547667
24/12/2012 80.80p 82.86p 79.77p 79.77p 229360
21/12/2012 81.62p 82.71p 80.08p 81.21p 690737

*Close Price adjusted for both dividends and splits