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
20/09/2011 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
06/06/2011 71.65p 72.30p 71.65p 71.65p 11227
03/06/2011 71.97p 72.30p 71.91p 72.30p 20501
02/06/2011 72.23p 73.21p 72.23p 73.21p 160831
01/06/2011 71.65p 72.89p 71.65p 72.10p 48056
31/05/2011 73.67p 74.19p 72.63p 73.93p 24282
27/05/2011 73.67p 74.25p 73.60p 73.80p 63066
26/05/2011 73.60p 73.93p 73.21p 73.21p 11802
25/05/2011 74.25p 74.25p 73.54p 73.60p 99153
24/05/2011 78.23p 78.23p 76.08p 76.08p 11056
23/05/2011 78.16p 79.46p 78.16p 79.07p 395130
20/05/2011 76.86p 77.25p 76.66p 76.66p 84270
19/05/2011 77.25p 77.25p 76.27p 76.27p 109356
18/05/2011 78.81p 78.81p 77.18p 77.18p 285927
17/05/2011 78.16p 78.29p 76.86p 77.32p 412231
16/05/2011 76.92p 77.51p 76.86p 76.86p 58803
13/05/2011 73.21p 76.21p 72.63p 76.21p 69702
12/05/2011 73.28p 73.28p 72.63p 72.95p 217076
11/05/2011 72.63p 73.93p 72.63p 72.95p 540266
10/05/2011 70.35p 72.95p 70.35p 72.30p 138166
09/05/2011 71.97p 72.23p 70.02p 71.65p 8228
06/05/2011 68.26p 69.76p 68.26p 68.72p 12374
05/05/2011 71.65p 71.65p 68.13p 70.35p 98129
04/05/2011 72.10p 72.63p 71.97p 71.97p 91576
03/05/2011 72.30p 72.82p 72.30p 72.63p 131853
28/04/2011 72.36p 73.02p 71.65p 71.65p 69425
27/04/2011 73.08p 73.93p 72.30p 72.30p 222695
26/04/2011 71.78p 73.86p 71.78p 71.78p 36498
21/04/2011 72.30p 74.19p 72.30p 73.54p 48811
20/04/2011 73.60p 73.60p 72.30p 72.92p 823104
19/04/2011 73.67p 73.67p 73.02p 73.28p 16421
18/04/2011 73.60p 73.60p 73.60p 73.60p 2303
15/04/2011 74.19p 74.91p 73.02p 74.25p 203288
14/04/2011 73.67p 75.04p 73.67p 74.25p 66195
13/04/2011 75.75p 75.75p 73.67p 73.67p 18112
12/04/2011 76.99p 77.76p 76.53p 76.53p 19959
11/04/2011 77.18p 77.71p 76.86p 76.86p 89539
08/04/2011 77.71p 77.71p 77.18p 77.18p 23293
07/04/2011 78.16p 78.29p 77.18p 77.18p 8711
06/04/2011 79.46p 79.46p 77.18p 77.84p 154216
05/04/2011 77.18p 78.23p 77.18p 78.16p 9783
04/04/2011 77.51p 78.55p 77.51p 78.16p 21029
01/04/2011 78.16p 78.81p 78.10p 78.81p 11541
31/03/2011 76.86p 77.51p 76.86p 76.86p 143211
30/03/2011 77.18p 77.18p 76.53p 77.18p 471554
29/03/2011 76.86p 77.18p 76.28p 76.86p 682406
28/03/2011 76.21p 76.34p 75.88p 76.21p 37421
25/03/2011 78.16p 78.16p 76.21p 76.86p 33435
24/03/2011 74.91p 76.86p 74.91p 76.86p 143482
23/03/2011 76.08p 76.21p 74.84p 76.21p 55379
22/03/2011 75.82p 76.66p 74.45p 74.45p 38582
21/03/2011 76.34p 76.86p 75.56p 76.86p 14736
18/03/2011 76.14p 76.21p 74.91p 75.75p 16080
17/03/2011 78.16p 78.16p 74.38p 75.56p 51694
16/03/2011 76.34p 76.34p 75.30p 75.30p 4606
15/03/2011 77.51p 77.51p 75.69p 75.88p 13850
14/03/2011 74.25p 79.01p 74.25p 79.01p 25473
11/03/2011 75.69p 78.16p 75.62p 78.16p 22243
10/03/2011 76.73p 77.50p 75.62p 75.88p 19741
09/03/2011 75.75p 77.51p 75.75p 77.51p 24125
08/03/2011 78.10p 78.10p 74.91p 74.91p 42297
07/03/2011 75.17p 76.21p 75.10p 75.88p 35288
04/03/2011 76.21p 76.53p 75.88p 76.21p 55156
03/03/2011 76.21p 76.21p 75.10p 75.26p 19048
02/03/2011 76.79p 76.86p 75.23p 75.75p 10087
01/03/2011 76.86p 77.84p 75.78p 76.86p 34533
28/02/2011 75.23p 76.60p 74.97p 76.21p 26295
25/02/2011 75.56p 77.18p 74.25p 77.18p 0
24/02/2011 75.56p 76.86p 74.25p 76.86p 20068
23/02/2011 77.45p 77.45p 75.56p 75.72p 12439
22/02/2011 78.29p 78.29p 76.86p 77.09p 42949
21/02/2011 77.84p 79.01p 77.84p 78.32p 1225
18/02/2011 77.51p 78.72p 77.51p 78.72p 4505
17/02/2011 77.39p 78.49p 77.39p 78.49p 12470
16/02/2011 78.81p 79.46p 78.81p 79.46p 430366
15/02/2011 77.51p 78.16p 77.51p 77.51p 2312
14/02/2011 78.03p 78.03p 76.34p 76.86p 15416
11/02/2011 76.47p 77.77p 75.88p 77.51p 25211
10/02/2011 78.03p 78.03p 74.97p 76.01p 23391
09/02/2011 77.97p 78.81p 76.86p 77.51p 34255
08/02/2011 78.81p 80.11p 78.03p 78.16p 23462
07/02/2011 79.46p 79.79p 78.03p 79.79p 38268
04/02/2011 79.14p 79.14p 78.23p 78.29p 9404
03/02/2011 78.16p 78.88p 78.10p 78.10p 13200
02/02/2011 74.97p 81.42p 73.67p 77.64p 118838
01/02/2011 68.59p 74.91p 68.59p 74.91p 63752
31/01/2011 74.51p 74.51p 71.65p 72.04p 253338
28/01/2011 74.58p 74.71p 72.95p 73.28p 34372
27/01/2011 74.19p 74.58p 73.54p 74.12p 88371
26/01/2011 72.95p 74.84p 72.95p 73.73p 152281
25/01/2011 73.60p 75.56p 72.95p 74.77p 177862
24/01/2011 75.17p 77.12p 73.60p 74.06p 1840850
21/01/2011 81.42p 82.66p 76.21p 78.29p 1048688
20/01/2011 82.79p 84.61p 82.59p 82.72p 515640
19/01/2011 83.37p 84.68p 83.37p 84.48p 23201
18/01/2011 82.14p 84.02p 81.61p 82.85p 689662
17/01/2011 84.02p 84.74p 83.37p 83.76p 18749
14/01/2011 86.50p 86.50p 85.26p 85.33p 28771
13/01/2011 83.57p 86.89p 83.57p 85.98p 67858
12/01/2011 86.63p 87.22p 86.63p 86.82p 27844
11/01/2011 86.63p 87.28p 86.30p 87.28p 208316
10/01/2011 87.28p 87.28p 86.63p 87.28p 23508
07/01/2011 86.69p 87.74p 86.63p 87.74p 69438
06/01/2011 87.28p 88.91p 87.15p 87.15p 456782
05/01/2011 88.13p 88.26p 87.80p 87.93p 170993
04/01/2011 82.07p 87.93p 82.07p 87.93p 83665
31/12/2010 83.96p 84.02p 82.15p 82.92p 69229
30/12/2010 84.54p 84.61p 82.66p 84.02p 30302
29/12/2010 84.61p 84.68p 83.64p 84.48p 16836
24/12/2010 80.64p 85.18p 80.64p 84.02p 1085
23/12/2010 78.23p 85.00p 78.23p 80.64p 241706
22/12/2010 83.37p 85.20p 80.70p 81.42p 632697
21/12/2010 87.28p 87.41p 87.09p 87.09p 469248
20/12/2010 87.93p 87.93p 86.30p 86.30p 142081
17/12/2010 86.04p 87.93p 85.98p 87.93p 70088
16/12/2010 88.58p 88.58p 86.63p 86.95p 254099
15/12/2010 85.98p 87.74p 85.98p 87.74p 81216
14/12/2010 87.93p 88.13p 85.98p 87.28p 88153
13/12/2010 88.91p 90.54p 88.00p 88.39p 278171
10/12/2010 89.63p 90.02p 88.91p 90.02p 161376
09/12/2010 88.58p 89.42p 87.15p 88.91p 324372
08/12/2010 91.12p 91.25p 89.10p 89.89p 299473
07/12/2010 93.08p 93.08p 89.89p 90.41p 153902
06/12/2010 95.75p 95.75p 88.39p 93.47p 1305649
03/12/2010 95.42p 95.42p 93.79p 95.42p 176511
02/12/2010 91.51p 95.10p 91.51p 94.45p 232504

*Close Price adjusted for both dividends and splits