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
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
20/12/2012 83.47p 84.44p 81.83p 81.83p 1402624
19/12/2012 83.68p 84.93p 83.47p 83.88p 4484540
18/12/2012 80.39p 83.06p 79.15p 82.65p 2376448
17/12/2012 76.48p 80.59p 76.48p 80.59p 1568522
14/12/2012 77.10p 78.41p 76.48p 76.48p 1138360
13/12/2012 76.69p 78.13p 75.58p 77.30p 1369380
12/12/2012 76.48p 77.22p 75.66p 76.07p 538393
11/12/2012 77.10p 78.56p 76.48p 76.48p 400045
10/12/2012 77.72p 78.41p 76.89p 77.30p 370136
07/12/2012 77.30p 78.74p 77.10p 77.51p 1306182
06/12/2012 76.89p 77.72p 76.48p 77.30p 319932
05/12/2012 76.48p 77.10p 76.07p 76.07p 964019
04/12/2012 75.66p 77.72p 74.96p 77.72p 497428
03/12/2012 74.01p 76.37p 74.01p 75.66p 396806
30/11/2012 77.10p 77.10p 74.82p 74.84p 741952
29/11/2012 77.51p 77.51p 75.85p 76.28p 365136
28/11/2012 74.84p 76.89p 74.63p 76.28p 1379119
27/11/2012 76.89p 78.54p 74.63p 74.63p 3310458
26/11/2012 72.99p 74.43p 72.99p 74.43p 1205919
23/11/2012 74.43p 74.83p 73.43p 74.01p 145460
22/11/2012 73.81p 74.58p 73.60p 74.01p 105544
21/11/2012 73.60p 74.84p 73.60p 74.01p 296343
20/11/2012 74.01p 74.84p 73.60p 74.01p 384081
19/11/2012 73.19p 74.22p 73.19p 73.60p 693049
16/11/2012 73.19p 73.81p 72.99p 72.99p 910145
15/11/2012 73.60p 73.81p 73.24p 73.60p 255606
14/11/2012 74.01p 74.84p 73.60p 74.01p 695010
13/11/2012 74.01p 74.84p 74.01p 74.01p 233675
12/11/2012 74.84p 75.41p 74.43p 74.84p 652491
09/11/2012 75.45p 75.51p 74.84p 75.04p 162659
08/11/2012 76.48p 76.48p 75.45p 76.07p 62595
07/11/2012 76.48p 77.02p 75.25p 76.07p 281678
06/11/2012 75.66p 77.12p 75.25p 76.07p 393580
05/11/2012 75.25p 76.48p 75.12p 76.48p 413717
02/11/2012 75.45p 75.45p 74.43p 75.04p 137700
01/11/2012 75.25p 75.45p 74.43p 75.25p 117381
31/10/2012 74.01p 75.20p 74.01p 74.84p 832157
30/10/2012 74.43p 75.25p 73.60p 74.94p 247753
29/10/2012 75.04p 75.04p 74.01p 74.84p 495580
26/10/2012 74.22p 74.84p 73.60p 74.63p 757829
25/10/2012 74.84p 75.45p 74.63p 74.63p 681284
24/10/2012 74.43p 74.84p 73.81p 74.84p 617725
23/10/2012 73.81p 74.01p 72.76p 74.01p 659161
22/10/2012 73.40p 74.22p 73.19p 73.81p 902145
19/10/2012 72.37p 74.17p 72.37p 72.37p 647099
18/10/2012 69.90p 74.01p 69.90p 74.01p 1323244
17/10/2012 71.14p 71.14p 70.11p 70.73p 121858
16/10/2012 70.31p 71.34p 69.90p 70.11p 1245605
15/10/2012 71.55p 71.55p 69.90p 69.90p 922420
12/10/2012 72.37p 72.58p 71.14p 71.34p 559112
11/10/2012 72.37p 72.99p 71.96p 72.58p 400692
10/10/2012 70.93p 73.19p 70.16p 72.78p 763757
09/10/2012 70.73p 71.24p 70.16p 70.93p 623924
08/10/2012 72.37p 72.37p 70.93p 70.93p 1854289
05/10/2012 72.37p 72.97p 72.37p 72.37p 3144600
04/10/2012 71.96p 72.74p 71.60p 72.37p 2251636
03/10/2012 69.70p 72.37p 69.70p 72.37p 2242928
02/10/2012 66.20p 69.90p 65.79p 69.49p 3291872
01/10/2012 65.59p 66.20p 65.59p 65.79p 1237088
28/09/2012 66.20p 66.20p 65.59p 65.79p 1563954
27/09/2012 65.59p 66.20p 65.59p 65.79p 280899
26/09/2012 66.20p 66.20p 65.59p 65.79p 2011803
25/09/2012 65.59p 66.00p 65.59p 65.79p 366332
24/09/2012 66.20p 66.20p 65.38p 65.79p 916388
21/09/2012 65.38p 66.20p 65.38p 65.79p 1375483
20/09/2012 66.20p 66.20p 65.38p 65.38p 554854
19/09/2012 65.38p 65.79p 65.19p 65.79p 1043507
18/09/2012 65.38p 65.65p 64.97p 65.38p 68647
17/09/2012 66.00p 66.10p 65.38p 65.59p 572257
14/09/2012 65.79p 66.05p 65.44p 66.00p 1929422
13/09/2012 64.97p 65.79p 64.66p 65.59p 674378
12/09/2012 65.38p 65.38p 64.15p 64.97p 208589
11/09/2012 65.59p 65.59p 64.56p 64.97p 193078
10/09/2012 65.79p 65.79p 64.56p 64.97p 364466
07/09/2012 65.38p 65.79p 64.97p 65.59p 555046
06/09/2012 63.53p 65.79p 63.53p 65.17p 86328
05/09/2012 65.79p 65.79p 64.15p 64.15p 43266
04/09/2012 64.56p 64.97p 64.15p 64.56p 232296
03/09/2012 65.59p 67.43p 64.56p 64.97p 318029
31/08/2012 64.15p 66.00p 64.15p 65.17p 777052
30/08/2012 63.53p 65.79p 63.53p 64.15p 91165
29/08/2012 65.38p 65.79p 63.73p 65.38p 782435
28/08/2012 65.79p 66.90p 65.38p 65.38p 160241
24/08/2012 66.82p 66.82p 65.79p 66.00p 765677
23/08/2012 67.44p 67.44p 66.20p 66.61p 479805
22/08/2012 64.97p 66.61p 64.97p 66.61p 248368
21/08/2012 66.82p 67.38p 65.70p 67.02p 539424
20/08/2012 66.61p 67.44p 65.17p 67.44p 500414

*Close Price adjusted for both dividends and splits