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
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
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

*Close Price adjusted for both dividends and splits