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
17/08/2012 65.59p 66.61p 64.35p 66.61p 305487
16/08/2012 65.79p 65.79p 64.97p 65.69p 469610
15/08/2012 63.32p 65.79p 63.32p 65.79p 173307
14/08/2012 65.79p 65.79p 64.76p 65.59p 174635
13/08/2012 65.59p 65.90p 64.40p 65.38p 1200592
10/08/2012 65.38p 65.79p 64.15p 65.17p 300288
09/08/2012 63.94p 65.38p 63.63p 65.38p 134252
08/08/2012 65.79p 65.79p 64.14p 65.79p 191515
07/08/2012 64.15p 65.59p 63.32p 64.35p 121956
06/08/2012 64.76p 64.97p 63.73p 63.73p 139704
03/08/2012 64.56p 64.76p 63.36p 64.56p 444939
02/08/2012 61.68p 65.79p 61.68p 64.35p 190123
01/08/2012 61.68p 64.15p 61.68p 64.15p 546116
31/07/2012 63.94p 64.10p 62.09p 62.09p 498373
30/07/2012 62.71p 64.07p 62.54p 63.94p 104332
27/07/2012 62.91p 63.32p 62.71p 62.71p 36412
26/07/2012 61.68p 64.15p 61.68p 62.91p 1747823
25/07/2012 63.32p 63.98p 62.36p 62.91p 254814
24/07/2012 62.09p 64.13p 61.72p 63.32p 164390
23/07/2012 62.91p 63.87p 62.09p 62.09p 53395
20/07/2012 63.32p 63.42p 62.50p 62.50p 492615
19/07/2012 62.50p 63.32p 62.50p 63.32p 161421
18/07/2012 62.71p 63.27p 62.50p 62.91p 89148
17/07/2012 64.97p 64.97p 62.09p 62.50p 726486
16/07/2012 63.94p 64.95p 63.73p 63.94p 130792
13/07/2012 63.53p 63.94p 63.12p 63.73p 1007689
12/07/2012 64.76p 64.76p 62.91p 63.53p 3350565
11/07/2012 65.59p 65.59p 64.60p 64.76p 2153520
10/07/2012 65.79p 66.41p 64.15p 65.79p 1326161
09/07/2012 65.38p 65.38p 63.23p 65.38p 308345
06/07/2012 60.03p 64.97p 60.03p 64.97p 944657
05/07/2012 61.88p 62.50p 61.88p 62.30p 846804
04/07/2012 61.47p 62.30p 61.47p 62.09p 229208
03/07/2012 62.09p 62.50p 61.88p 62.30p 138131
02/07/2012 61.68p 62.50p 60.86p 62.09p 3163881
29/06/2012 61.88p 62.30p 61.27p 62.09p 1030964
28/06/2012 61.27p 62.09p 60.45p 61.88p 1414781
27/06/2012 61.27p 61.27p 60.03p 61.27p 635484
26/06/2012 61.27p 61.27p 60.03p 60.03p 1692531
25/06/2012 60.86p 62.31p 60.65p 60.65p 451114
22/06/2012 60.45p 61.88p 60.45p 61.68p 1159183
21/06/2012 61.47p 61.68p 59.66p 61.47p 708435
20/06/2012 61.68p 61.68p 61.08p 61.68p 103795
19/06/2012 60.86p 61.68p 60.24p 61.27p 130377
18/06/2012 59.21p 60.03p 58.59p 60.03p 150678
15/06/2012 60.03p 62.50p 57.57p 57.57p 1353874
14/06/2012 61.27p 61.47p 59.62p 61.47p 254567
13/06/2012 60.86p 60.86p 59.66p 60.65p 229824
12/06/2012 61.68p 61.68p 59.62p 60.03p 433488
11/06/2012 61.68p 61.68p 60.45p 61.47p 173234
08/06/2012 61.68p 61.68p 60.24p 60.86p 290292
07/06/2012 60.03p 61.68p 60.03p 61.27p 341310
06/06/2012 60.86p 61.68p 60.24p 61.06p 162504
01/06/2012 61.88p 63.12p 60.86p 60.86p 1427001
31/05/2012 62.09p 67.44p 62.09p 63.32p 2877976
30/05/2012 63.73p 64.56p 62.91p 63.73p 969656
29/05/2012 62.50p 63.32p 60.65p 63.32p 221867
28/05/2012 60.86p 61.68p 60.03p 61.68p 160609
25/05/2012 59.21p 60.86p 59.21p 60.86p 135511
24/05/2012 60.03p 60.86p 59.83p 60.03p 73413
23/05/2012 58.59p 60.86p 58.59p 60.86p 761854
22/05/2012 59.21p 60.03p 57.57p 59.83p 437716
21/05/2012 57.98p 57.98p 56.33p 56.33p 190325
18/05/2012 57.77p 57.80p 55.95p 56.33p 915883
17/05/2012 56.74p 58.80p 56.33p 56.95p 1476267
16/05/2012 57.98p 58.00p 56.74p 57.57p 363863
15/05/2012 57.77p 58.39p 57.77p 58.18p 92594
14/05/2012 58.18p 58.39p 57.77p 57.98p 473552
11/05/2012 57.98p 58.39p 57.77p 57.77p 220492
10/05/2012 58.39p 59.83p 57.98p 58.59p 251802
09/05/2012 58.39p 59.21p 57.57p 59.01p 546777
08/05/2012 58.80p 59.80p 57.98p 57.98p 455131
04/05/2012 60.03p 60.52p 58.39p 58.39p 231550
03/05/2012 59.21p 60.86p 59.21p 60.24p 181920
02/05/2012 58.39p 59.42p 58.00p 59.21p 1097984
01/05/2012 57.57p 58.39p 57.57p 58.18p 75226
30/04/2012 58.39p 58.39p 57.98p 58.18p 362476
27/04/2012 56.33p 58.59p 56.33p 58.39p 1392098
26/04/2012 56.74p 57.57p 56.13p 56.54p 513832
25/04/2012 56.13p 56.95p 55.51p 55.72p 1059716
24/04/2012 56.74p 57.36p 55.51p 55.92p 85240
23/04/2012 58.39p 58.80p 55.72p 56.33p 649549
20/04/2012 59.21p 59.21p 58.39p 58.59p 576738
19/04/2012 59.21p 59.62p 58.39p 59.21p 262177
18/04/2012 60.65p 61.02p 58.90p 59.62p 916053
17/04/2012 60.03p 61.68p 60.03p 60.86p 1615993
16/04/2012 60.45p 60.45p 59.62p 60.24p 1828621
13/04/2012 60.03p 60.45p 60.03p 60.03p 227577
12/04/2012 59.62p 60.45p 59.62p 60.45p 221940
11/04/2012 60.45p 60.45p 59.21p 60.03p 212519
10/04/2012 59.21p 60.65p 58.41p 60.03p 4025906
05/04/2012 59.62p 61.68p 59.21p 59.21p 479154
04/04/2012 61.06p 62.09p 60.24p 60.24p 657292
03/04/2012 62.09p 62.91p 61.90p 62.09p 1474397
02/04/2012 62.91p 62.91p 62.09p 62.30p 144087
30/03/2012 63.12p 63.12p 61.98p 62.71p 733284
29/03/2012 62.91p 63.31p 62.09p 62.50p 260750
28/03/2012 60.86p 62.50p 60.86p 62.50p 3930502
27/03/2012 60.65p 61.68p 60.65p 61.68p 1212911
26/03/2012 62.91p 62.91p 59.64p 61.06p 1206862
23/03/2012 63.12p 63.69p 61.88p 62.71p 1361494
22/03/2012 64.97p 65.38p 62.73p 63.32p 1513672
21/03/2012 66.20p 66.47p 64.15p 65.38p 1243341
20/03/2012 66.61p 68.97p 64.37p 66.61p 829240
19/03/2012 68.67p 68.67p 66.20p 67.02p 3207185
16/03/2012 67.44p 69.49p 66.82p 69.08p 33790304
15/03/2012 67.44p 67.44p 65.78p 67.44p 6781752
14/03/2012 66.20p 67.44p 65.38p 67.23p 3231758
13/03/2012 64.97p 67.44p 64.97p 67.02p 3712170
12/03/2012 65.59p 67.23p 63.73p 65.79p 4426377
09/03/2012 63.32p 65.59p 61.88p 65.59p 1854320
08/03/2012 60.24p 62.91p 60.24p 62.91p 2142434
07/03/2012 59.21p 60.45p 59.21p 60.34p 130474
06/03/2012 60.86p 60.86p 58.39p 59.21p 1041342
05/03/2012 60.86p 60.86p 59.21p 60.65p 1343765
02/03/2012 60.03p 60.45p 60.03p 60.24p 545558
01/03/2012 57.57p 60.24p 57.57p 60.24p 983276
29/02/2012 56.74p 58.80p 56.74p 57.57p 3211892
28/02/2012 55.51p 57.36p 55.51p 57.16p 250314
27/02/2012 56.74p 57.16p 56.18p 56.95p 417733
24/02/2012 57.57p 57.57p 56.74p 56.95p 349091
23/02/2012 57.98p 58.37p 56.74p 56.95p 500942
22/02/2012 55.51p 58.18p 55.51p 58.18p 386953
21/02/2012 57.57p 57.57p 56.95p 57.57p 291395
20/02/2012 57.36p 57.77p 56.33p 57.77p 616765
17/02/2012 57.57p 57.98p 55.92p 56.33p 343158
16/02/2012 55.31p 56.74p 54.48p 56.74p 1584701
15/02/2012 55.10p 55.49p 54.28p 55.10p 1312400
14/02/2012 55.92p 56.33p 53.87p 54.69p 2344162
13/02/2012 57.57p 57.57p 55.92p 55.92p 1944050
10/02/2012 56.74p 57.57p 55.92p 56.74p 2555746
09/02/2012 55.92p 60.43p 55.91p 57.16p 5275397
08/02/2012 55.10p 55.92p 54.47p 55.72p 1588162
07/02/2012 54.28p 54.69p 52.84p 54.69p 10873049
06/02/2012 53.87p 54.07p 53.04p 53.45p 8036791
03/02/2012 51.81p 56.95p 51.81p 53.87p 957045
02/02/2012 52.63p 54.07p 51.40p 53.25p 3245760
01/02/2012 51.40p 52.63p 50.81p 52.63p 1222121
31/01/2012 50.17p 51.81p 50.17p 51.40p 2791854
30/01/2012 49.14p 50.58p 48.32p 50.58p 2180623
27/01/2012 49.34p 49.34p 47.70p 48.73p 1676806
26/01/2012 47.08p 48.52p 46.88p 48.11p 724357
25/01/2012 47.08p 47.49p 46.88p 47.49p 429142
24/01/2012 46.88p 47.70p 45.23p 46.88p 3371025
23/01/2012 44.20p 46.46p 43.92p 46.46p 1139625
20/01/2012 48.11p 48.11p 43.18p 43.18p 90470
19/01/2012 49.43p 54.36p 49.43p 54.28p 499380
18/01/2012 51.81p 51.81p 51.40p 51.60p 30504
17/01/2012 50.99p 51.48p 49.34p 51.23p 718711
16/01/2012 50.99p 51.81p 50.58p 50.78p 74762
13/01/2012 51.40p 51.41p 50.99p 50.99p 773542
12/01/2012 51.81p 53.43p 50.99p 50.99p 122197
11/01/2012 52.63p 52.63p 51.40p 52.22p 82375
10/01/2012 51.81p 53.37p 51.81p 52.14p 183111
09/01/2012 51.81p 52.21p 51.40p 51.40p 36845
06/01/2012 54.28p 54.28p 51.23p 52.84p 70048
05/01/2012 52.63p 52.63p 51.32p 52.55p 277845
04/01/2012 53.04p 53.04p 51.81p 51.81p 67962
03/01/2012 52.63p 52.63p 50.66p 51.81p 95170
30/12/2011 52.47p 54.20p 50.99p 50.99p 70180
29/12/2011 54.28p 54.28p 50.99p 51.32p 271154
28/12/2011 50.49p 54.24p 50.49p 51.81p 28574
23/12/2011 51.23p 51.80p 51.15p 51.52p 1080
22/12/2011 51.81p 51.81p 50.17p 51.23p 121578
21/12/2011 51.81p 52.22p 50.99p 51.23p 127128
20/12/2011 51.81p 52.21p 50.91p 51.40p 219227
19/12/2011 52.47p 52.84p 51.97p 52.84p 1981
16/12/2011 50.66p 52.22p 50.66p 52.22p 6547
15/12/2011 50.66p 50.99p 50.58p 50.58p 48511
14/12/2011 50.25p 51.73p 50.17p 50.58p 63405
13/12/2011 52.22p 53.13p 51.81p 52.14p 98420
12/12/2011 52.63p 52.63p 50.99p 50.99p 133331
09/12/2011 51.81p 52.71p 50.99p 51.81p 380165
08/12/2011 50.25p 51.81p 49.34p 51.40p 208479
07/12/2011 53.04p 53.04p 50.17p 50.58p 464915
06/12/2011 52.63p 54.61p 51.81p 51.81p 410576
05/12/2011 53.95p 54.36p 49.34p 51.89p 361984
02/12/2011 59.29p 60.45p 58.80p 58.80p 50133
01/12/2011 60.03p 60.53p 58.39p 58.39p 87040
30/11/2011 59.21p 60.86p 59.21p 59.62p 71293
29/11/2011 59.62p 60.12p 59.21p 59.21p 91533
28/11/2011 59.29p 60.86p 58.39p 58.80p 35387
25/11/2011 59.95p 59.95p 57.45p 57.98p 35111
24/11/2011 58.47p 58.47p 57.57p 57.57p 42783
23/11/2011 60.03p 60.61p 57.98p 57.98p 70766
22/11/2011 60.77p 62.42p 59.21p 60.16p 47328
21/11/2011 64.15p 64.72p 59.21p 59.62p 178235
18/11/2011 62.58p 63.16p 61.19p 61.27p 42723
17/11/2011 62.91p 62.91p 62.34p 62.34p 3604
16/11/2011 63.49p 63.49p 62.91p 63.32p 934883
15/11/2011 63.32p 65.71p 63.32p 63.73p 413060
14/11/2011 60.86p 64.47p 60.86p 64.47p 86839
11/11/2011 63.32p 63.41p 61.68p 62.71p 51649
10/11/2011 61.10p 62.91p 61.10p 62.50p 10896
09/11/2011 63.32p 63.32p 59.95p 60.53p 52496
08/11/2011 61.76p 64.15p 61.76p 63.73p 57777
07/11/2011 63.41p 64.97p 62.50p 64.43p 48719
04/11/2011 60.03p 65.79p 59.38p 64.15p 675686
03/11/2011 58.39p 60.03p 58.39p 59.42p 57443
02/11/2011 58.80p 59.05p 58.31p 58.72p 79418

*Close Price adjusted for both dividends and splits