Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Glanbia (CDI)

Date Open High Low Close* Volume
08/08/2012 6.06p 6.19p 5.99p 6.05p 7445
07/08/2012 6.15p 6.18p 6.09p 6.18p 8460
06/08/2012 6.08p 6.25p 5.95p 6.12p 5183
03/08/2012 6.25p 6.25p 6.10p 6.10p 7794
02/08/2012 6.10p 6.13p 6.06p 6.10p 26711
01/08/2012 6.15p 6.15p 6.04p 6.04p 5177
31/07/2012 6.11p 6.11p 6.07p 6.09p 1410
30/07/2012 6.07p 6.13p 6.07p 6.13p 7400
27/07/2012 6.14p 6.14p 6.06p 6.06p 2669
26/07/2012 6.20p 6.23p 6.15p 6.15p 6388
25/07/2012 6.06p 6.12p 6.06p 6.12p 10490
24/07/2012 6.35p 6.35p 6.06p 6.10p 11722
23/07/2012 6.25p 6.25p 6.13p 6.25p 8533
20/07/2012 6.27p 6.34p 6.24p 6.32p 17057
19/07/2012 6.20p 6.27p 6.11p 6.19p 25331
18/07/2012 6.19p 6.30p 6.11p 6.30p 8907
17/07/2012 6.17p 6.20p 6.04p 6.20p 8333
16/07/2012 6.13p 6.19p 6.04p 6.19p 22457
13/07/2012 6.10p 6.30p 6.01p 6.19p 12302
12/07/2012 6.00p 6.10p 5.99p 6.00p 18047
11/07/2012 5.90p 6.01p 5.90p 6.00p 850
10/07/2012 6.03p 6.04p 5.97p 6.04p 12199
09/07/2012 5.99p 6.02p 5.99p 6.02p 2576
06/07/2012 5.95p 6.03p 5.95p 6.00p 4855
05/07/2012 6.05p 6.05p 5.94p 5.94p 13083
04/07/2012 6.05p 6.06p 6.02p 6.06p 1757
03/07/2012 5.87p 6.01p 5.87p 6.00p 12167
02/07/2012 5.85p 5.95p 5.78p 5.89p 25618
29/06/2012 5.67p 5.84p 5.67p 5.84p 5057
28/06/2012 5.64p 5.68p 5.48p 5.64p 18838
27/06/2012 5.40p 5.56p 5.40p 5.48p 15042
26/06/2012 5.40p 5.56p 5.40p 5.51p 25321
25/06/2012 5.40p 5.56p 5.40p 5.56p 10398
22/06/2012 5.41p 5.55p 5.40p 5.52p 13904
21/06/2012 5.30p 5.57p 5.30p 5.54p 34989
20/06/2012 5.35p 5.57p 5.35p 5.50p 21348
19/06/2012 5.30p 5.51p 5.30p 5.45p 7817
18/06/2012 5.30p 5.45p 5.20p 5.41p 33672
15/06/2012 5.10p 5.35p 5.07p 5.16p 37899
14/06/2012 5.10p 5.29p 5.10p 5.25p 30489
13/06/2012 5.30p 5.38p 5.11p 5.14p 30758
12/06/2012 5.45p 5.53p 5.30p 5.30p 8760
11/06/2012 5.68p 5.68p 5.47p 5.50p 13866
08/06/2012 5.60p 5.60p 5.55p 5.59p 31373
07/06/2012 5.65p 5.65p 5.60p 5.61p 16282
06/06/2012 5.60p 5.65p 5.60p 5.65p 35454
01/06/2012 5.68p 5.72p 5.58p 5.58p 17605
31/05/2012 5.71p 5.90p 5.68p 5.90p 29344
30/05/2012 5.65p 5.90p 5.60p 5.60p 14527
29/05/2012 5.73p 5.78p 5.73p 5.78p 2918
28/05/2012 5.80p 5.84p 5.64p 5.68p 17825
25/05/2012 5.90p 5.95p 5.80p 5.83p 143021
24/05/2012 5.82p 5.98p 5.82p 5.95p 9035
23/05/2012 5.84p 5.85p 5.80p 5.83p 23939
22/05/2012 5.85p 5.87p 5.80p 5.84p 8566
21/05/2012 5.95p 5.95p 5.80p 5.82p 4434
18/05/2012 5.81p 5.81p 5.65p 5.80p 32319
17/05/2012 5.86p 5.88p 5.82p 5.85p 53980
16/05/2012 5.80p 5.87p 5.80p 5.84p 11635
15/05/2012 5.80p 5.88p 5.80p 5.80p 28285
14/05/2012 5.75p 5.89p 5.75p 5.80p 45075
11/05/2012 5.73p 5.81p 5.70p 5.75p 14584
10/05/2012 5.67p 5.78p 5.63p 5.78p 12425
09/05/2012 5.65p 5.70p 5.63p 5.66p 13049
08/05/2012 5.78p 5.78p 5.60p 5.64p 26273
04/05/2012 5.80p 5.81p 5.70p 5.70p 60070
03/05/2012 5.75p 5.83p 5.75p 5.80p 3264
02/05/2012 5.75p 5.95p 5.75p 5.75p 10815
01/05/2012 5.80p 5.80p 5.70p 5.74p 4263
30/04/2012 5.70p 5.79p 5.70p 5.77p 20096
27/04/2012 5.73p 5.80p 5.73p 5.77p 16000
26/04/2012 5.75p 5.80p 5.70p 5.80p 11310
25/04/2012 5.70p 5.75p 5.65p 5.68p 23862
24/04/2012 5.90p 5.98p 5.35p 5.60p 8598
23/04/2012 5.94p 6.00p 5.80p 5.85p 10635
20/04/2012 5.91p 6.03p 5.91p 5.95p 66750
19/04/2012 5.95p 6.00p 5.95p 6.00p 60901
18/04/2012 6.10p 6.10p 5.92p 5.96p 221629
17/04/2012 5.95p 6.07p 5.93p 6.03p 5982
16/04/2012 5.90p 5.95p 5.79p 5.88p 12763
13/04/2012 5.80p 5.90p 5.65p 5.70p 7967
12/04/2012 5.61p 5.80p 5.60p 5.80p 64893
11/04/2012 5.36p 5.70p 5.36p 5.60p 34179
10/04/2012 5.55p 5.59p 5.35p 5.35p 10512
05/04/2012 5.59p 5.68p 5.55p 5.68p 1729
04/04/2012 5.57p 5.65p 5.55p 5.55p 4945
03/04/2012 5.80p 5.80p 5.60p 5.65p 9989
02/04/2012 5.57p 5.75p 5.57p 5.75p 11426
30/03/2012 5.75p 5.75p 5.56p 5.56p 15171
29/03/2012 5.75p 5.75p 5.58p 5.63p 25797
28/03/2012 5.75p 5.75p 5.68p 5.70p 38123
27/03/2012 5.60p 5.77p 5.60p 5.73p 31352
26/03/2012 5.65p 5.72p 5.54p 5.70p 41696
23/03/2012 5.50p 5.70p 5.50p 5.65p 9562
22/03/2012 5.69p 5.70p 5.50p 5.60p 12238
21/03/2012 5.80p 5.85p 5.72p 5.72p 79638
20/03/2012 5.82p 5.82p 5.70p 5.80p 4252
19/03/2012 5.85p 5.86p 5.70p 5.80p 8087
16/03/2012 5.70p 5.85p 5.66p 5.85p 24831
15/03/2012 5.80p 5.80p 5.57p 5.66p 58021
14/03/2012 5.91p 5.91p 5.80p 5.80p 18057
13/03/2012 5.83p 5.91p 5.80p 5.90p 28780
12/03/2012 5.70p 5.97p 5.70p 5.90p 40517
09/03/2012 5.85p 6.00p 5.85p 5.91p 17931
08/03/2012 5.70p 5.87p 5.70p 5.85p 11245
07/03/2012 5.78p 5.85p 5.75p 5.81p 23651
06/03/2012 5.95p 5.95p 5.78p 5.80p 26218
05/03/2012 5.80p 5.93p 5.80p 5.92p 71658
02/03/2012 5.75p 5.90p 5.70p 5.85p 47650
01/03/2012 5.46p 5.81p 5.46p 5.81p 37459
29/02/2012 5.35p 5.64p 5.35p 5.50p 42543
28/02/2012 5.51p 5.55p 5.32p 5.34p 50112
27/02/2012 5.55p 5.59p 5.50p 5.50p 17813
24/02/2012 5.31p 5.49p 5.27p 5.43p 13054
23/02/2012 5.26p 5.35p 5.26p 5.35p 1763
22/02/2012 5.15p 5.37p 5.15p 5.22p 45107
21/02/2012 5.20p 5.25p 5.19p 5.20p 14981
20/02/2012 5.20p 5.22p 5.14p 5.15p 7665
17/02/2012 4.88p 5.20p 4.88p 5.15p 23265
16/02/2012 4.86p 5.10p 4.86p 5.10p 23702
15/02/2012 4.94p 4.98p 4.90p 4.93p 90796
14/02/2012 4.83p 4.92p 4.83p 4.87p 25865
13/02/2012 4.70p 5.02p 4.70p 4.78p 19330
10/02/2012 4.95p 4.95p 4.77p 4.80p 5579
09/02/2012 4.80p 4.86p 4.67p 4.85p 85399
08/02/2012 4.82p 4.90p 4.80p 4.80p 21564
07/02/2012 4.88p 4.93p 4.82p 4.88p 155091
06/02/2012 4.90p 4.95p 4.88p 4.92p 4054
03/02/2012 4.85p 4.95p 4.84p 4.90p 3935
02/02/2012 4.85p 4.90p 4.71p 4.86p 16135
01/02/2012 4.88p 4.90p 4.75p 4.85p 26320
31/01/2012 4.84p 4.85p 4.78p 4.80p 43356
30/01/2012 4.88p 5.07p 4.80p 4.82p 14575
27/01/2012 4.93p 5.05p 4.92p 4.92p 77424
26/01/2012 4.85p 5.00p 4.85p 4.96p 7053
25/01/2012 4.97p 4.97p 4.80p 4.85p 13490
24/01/2012 4.95p 5.00p 4.90p 4.97p 18021
23/01/2012 4.87p 4.90p 4.87p 4.90p 9222
20/01/2012 4.90p 5.08p 4.80p 4.80p 11186
19/01/2012 5.00p 5.07p 4.92p 4.99p 72569
18/01/2012 4.85p 4.95p 4.85p 4.95p 46547
17/01/2012 4.84p 4.85p 4.80p 4.80p 14544
16/01/2012 4.92p 4.92p 4.83p 4.85p 22373
13/01/2012 4.85p 5.01p 4.85p 4.90p 70699
12/01/2012 4.87p 5.05p 4.87p 5.01p 42516
11/01/2012 5.00p 5.00p 4.90p 4.93p 26169
10/01/2012 5.00p 5.00p 4.87p 4.95p 17495
09/01/2012 5.00p 5.00p 4.75p 4.91p 3883
06/01/2012 4.80p 4.95p 4.80p 4.85p 23386
05/01/2012 4.75p 4.75p 4.72p 4.73p 20960
04/01/2012 4.60p 4.80p 4.60p 4.72p 51168
03/01/2012 4.60p 4.70p 4.50p 4.68p 17550
30/12/2011 4.58p 4.64p 4.58p 4.64p 258
29/12/2011 4.58p 4.58p 4.51p 4.58p 16546
28/12/2011 4.58p 4.70p 4.58p 4.64p 15978
23/12/2011 4.64p 4.64p 4.50p 4.58p 5235
22/12/2011 4.55p 4.70p 4.55p 4.62p 13556
21/12/2011 4.55p 4.65p 4.55p 4.60p 14675
20/12/2011 4.55p 4.55p 4.55p 4.55p 7556
19/12/2011 4.45p 4.60p 4.45p 4.55p 35519
16/12/2011 4.45p 4.50p 4.45p 4.45p 95958
15/12/2011 4.49p 4.50p 4.41p 4.46p 36808
14/12/2011 4.40p 4.50p 4.40p 4.50p 25802
13/12/2011 4.35p 4.45p 4.35p 4.41p 9110
12/12/2011 4.35p 4.35p 4.25p 4.35p 9480
09/12/2011 4.15p 4.40p 4.15p 4.37p 35420
08/12/2011 4.24p 4.41p 4.15p 4.30p 7364
07/12/2011 4.40p 4.40p 4.25p 4.25p 39842
06/12/2011 4.55p 4.55p 4.35p 4.35p 22015
05/12/2011 4.55p 4.57p 4.48p 4.55p 32303
02/12/2011 4.45p 4.50p 4.35p 4.50p 708
01/12/2011 4.45p 4.51p 4.30p 4.40p 11989
30/11/2011 4.40p 4.65p 4.26p 4.60p 49027
29/11/2011 4.40p 4.40p 4.35p 4.35p 4227
28/11/2011 4.45p 4.50p 4.45p 4.50p 14329
25/11/2011 4.70p 4.70p 4.40p 4.55p 1129
24/11/2011 4.45p 4.49p 4.45p 4.45p 2232
23/11/2011 4.63p 4.65p 4.45p 4.59p 9393
22/11/2011 4.36p 4.54p 4.36p 4.45p 8232
21/11/2011 4.41p 4.50p 4.41p 4.42p 14559
18/11/2011 4.44p 4.48p 4.43p 4.43p 12169
17/11/2011 4.65p 4.65p 4.41p 4.41p 17908
16/11/2011 4.45p 4.50p 4.36p 4.50p 6965
15/11/2011 4.36p 4.45p 4.36p 4.37p 16065
14/11/2011 4.50p 4.50p 4.36p 4.41p 5676
11/11/2011 4.38p 4.41p 4.36p 4.36p 8479
10/11/2011 4.47p 4.49p 4.38p 4.38p 27444
09/11/2011 4.58p 4.60p 4.47p 4.47p 33530
08/11/2011 4.65p 4.65p 4.58p 4.58p 43697
07/11/2011 4.58p 4.65p 4.50p 4.57p 101779
04/11/2011 4.54p 4.60p 4.54p 4.60p 3837
03/11/2011 4.77p 4.77p 4.58p 4.59p 55587
02/11/2011 4.63p 4.68p 4.57p 4.68p 32171
01/11/2011 4.66p 4.68p 4.59p 4.61p 18702
31/10/2011 4.70p 4.79p 4.56p 4.69p 23799
28/10/2011 4.60p 4.65p 4.57p 4.65p 29348
27/10/2011 4.62p 4.69p 4.60p 4.63p 20882
26/10/2011 4.53p 4.56p 4.45p 4.45p 7059
25/10/2011 4.55p 4.55p 4.49p 4.50p 17710
24/10/2011 4.55p 4.55p 4.35p 4.55p 15256

*Close Price adjusted for both dividends and splits