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
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
01/11/2011 59.21p 59.21p 57.98p 57.98p 116126
31/10/2011 59.62p 60.36p 59.21p 60.03p 90891
28/10/2011 60.45p 60.45p 59.62p 59.62p 82714
27/10/2011 60.03p 61.66p 59.23p 60.45p 89428
26/10/2011 57.57p 60.86p 57.24p 57.24p 73237
25/10/2011 53.04p 67.11p 53.04p 59.21p 315721
24/10/2011 49.59p 51.07p 49.43p 50.99p 415931
21/10/2011 49.34p 49.75p 48.93p 49.26p 98749
20/10/2011 49.34p 49.34p 48.93p 48.93p 13963
19/10/2011 49.34p 49.34p 48.52p 48.93p 27418
18/10/2011 50.58p 50.58p 48.77p 49.14p 96155
17/10/2011 50.17p 50.17p 49.34p 49.75p 57793
14/10/2011 49.84p 50.17p 49.34p 50.17p 315575
13/10/2011 47.70p 49.34p 47.70p 49.14p 27345
12/10/2011 46.88p 48.44p 46.38p 46.88p 333430
11/10/2011 47.70p 47.70p 46.05p 46.05p 43165
10/10/2011 46.88p 47.70p 46.05p 46.46p 80039
07/10/2011 47.29p 47.70p 46.64p 47.29p 131260
06/10/2011 47.78p 49.34p 47.70p 48.93p 107452
05/10/2011 49.34p 49.84p 47.78p 49.38p 59191
04/10/2011 50.58p 52.63p 47.70p 47.70p 55262
03/10/2011 50.99p 51.48p 50.17p 50.17p 31910
30/09/2011 52.30p 53.87p 52.30p 53.45p 45152
29/09/2011 52.63p 53.78p 51.65p 53.78p 145483
28/09/2011 49.75p 52.55p 49.75p 52.55p 243294
27/09/2011 49.34p 50.99p 49.26p 50.99p 78484
26/09/2011 48.36p 49.43p 47.62p 49.43p 56424
23/09/2011 48.52p 48.93p 48.36p 48.93p 25802
22/09/2011 49.34p 49.34p 48.85p 48.93p 92724
21/09/2011 50.00p 50.00p 49.34p 49.75p 55220
20/09/2011 48.44p 49.92p 48.44p 49.75p 375467
19/09/2011 47.29p 49.84p 47.29p 48.19p 149600
16/09/2011 47.29p 49.34p 47.12p 49.34p 220382
15/09/2011 47.53p 47.53p 46.30p 46.88p 94252
14/09/2011 47.37p 47.70p 46.88p 47.29p 229044
13/09/2011 48.11p 48.52p 46.30p 48.52p 42463
12/09/2011 48.11p 48.11p 46.88p 47.70p 1531
09/09/2011 49.34p 49.34p 48.52p 48.52p 103245
08/09/2011 50.00p 50.08p 47.70p 49.34p 143874
07/09/2011 48.77p 50.33p 48.60p 49.75p 108812
06/09/2011 49.51p 50.99p 48.36p 49.34p 152356
05/09/2011 50.82p 50.86p 48.60p 48.93p 46613
02/09/2011 50.33p 50.41p 49.34p 49.67p 240547
01/09/2011 49.34p 50.17p 49.34p 50.17p 57022
31/08/2011 49.34p 49.67p 48.52p 49.67p 1001066
30/08/2011 50.08p 52.47p 48.52p 48.52p 239513
26/08/2011 50.08p 50.41p 48.93p 49.34p 77965
25/08/2011 50.33p 51.81p 49.26p 49.34p 189024
24/08/2011 48.85p 50.66p 48.27p 50.17p 175512
23/08/2011 48.03p 49.34p 47.53p 48.52p 699661
22/08/2011 46.46p 47.45p 45.81p 47.29p 402069
19/08/2011 45.23p 45.23p 44.08p 45.23p 214086
18/08/2011 45.89p 46.05p 43.59p 44.41p 752546
17/08/2011 44.98p 46.30p 43.26p 45.23p 1102306
16/08/2011 49.34p 49.34p 45.81p 46.05p 289795
15/08/2011 49.26p 49.34p 47.70p 49.34p 51974
12/08/2011 49.43p 49.43p 48.11p 48.11p 211013
11/08/2011 49.34p 51.81p 48.60p 50.12p 48802
10/08/2011 50.74p 53.45p 48.60p 50.17p 246725
09/08/2011 60.86p 65.79p 46.55p 49.34p 156224
08/08/2011 56.34p 56.41p 54.50p 55.23p 41339
05/08/2011 56.67p 58.62p 54.78p 58.30p 84812
04/08/2011 60.58p 60.77p 59.26p 59.27p 189467
03/08/2011 60.12p 61.23p 59.53p 60.71p 93796
02/08/2011 59.92p 61.88p 59.53p 60.58p 87153
01/08/2011 59.60p 61.25p 59.27p 59.92p 43600
29/07/2011 59.53p 61.68p 59.53p 61.39p 48977
28/07/2011 61.42p 61.88p 59.92p 60.87p 83016
27/07/2011 63.05p 63.05p 61.24p 61.42p 52247
26/07/2011 64.16p 65.13p 63.83p 63.83p 48314
25/07/2011 65.07p 65.13p 64.48p 64.48p 13205
22/07/2011 64.48p 66.11p 64.42p 65.46p 55813
21/07/2011 64.48p 64.48p 63.70p 63.83p 166255
20/07/2011 63.77p 64.35p 62.59p 63.83p 134010
19/07/2011 62.40p 63.57p 62.27p 63.41p 64082
18/07/2011 61.29p 62.33p 61.23p 61.75p 25315
15/07/2011 61.88p 63.17p 61.88p 61.88p 100559
14/07/2011 63.83p 65.07p 63.25p 63.51p 101921
13/07/2011 58.49p 65.46p 56.99p 65.46p 364452
12/07/2011 54.00p 62.86p 50.81p 56.99p 275057
11/07/2011 63.90p 63.96p 62.86p 62.86p 29712
08/07/2011 66.76p 66.76p 64.16p 64.48p 39784
07/07/2011 67.22p 67.28p 66.44p 67.19p 37315
06/07/2011 65.13p 68.26p 65.13p 66.76p 57746
05/07/2011 65.59p 67.09p 65.18p 67.09p 41511
04/07/2011 64.94p 65.59p 64.87p 64.87p 16064
01/07/2011 63.83p 64.81p 63.83p 64.81p 82423
30/06/2011 65.46p 65.53p 62.92p 62.92p 392323
29/06/2011 67.48p 67.61p 64.48p 64.48p 92416
28/06/2011 69.76p 69.76p 67.28p 67.74p 26880
27/06/2011 66.70p 67.86p 66.70p 67.09p 44437
24/06/2011 67.48p 67.68p 66.76p 67.09p 266695
23/06/2011 66.31p 68.46p 65.13p 65.66p 141196
22/06/2011 67.74p 67.74p 66.11p 66.11p 70600
21/06/2011 68.20p 68.65p 67.41p 67.41p 40639
20/06/2011 69.24p 69.63p 67.09p 68.72p 53220
17/06/2011 68.39p 71.65p 68.20p 71.65p 62389
16/06/2011 68.78p 69.50p 67.41p 69.43p 145426
15/06/2011 70.61p 70.61p 68.72p 69.04p 118596
14/06/2011 70.74p 71.45p 70.15p 70.15p 350141
13/06/2011 71.91p 71.91p 70.35p 71.29p 1029
10/06/2011 70.35p 71.45p 70.35p 70.93p 30233
09/06/2011 71.00p 71.06p 70.61p 70.83p 192284
08/06/2011 71.58p 72.03p 71.00p 71.00p 22251
07/06/2011 71.84p 72.29p 71.26p 71.26p 44489

*Close Price adjusted for both dividends and splits