Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/12/2014 12.68p 12.87p 12.40p 12.63p 49605
18/12/2014 12.44p 12.68p 12.13p 12.68p 28140
17/12/2014 12.47p 12.49p 12.40p 12.40p 17321
16/12/2014 12.27p 12.50p 12.08p 12.50p 18701
15/12/2014 12.30p 12.40p 12.00p 12.00p 34128
12/12/2014 12.29p 12.99p 12.26p 12.45p 19436
11/12/2014 12.75p 12.75p 12.29p 12.45p 16828
10/12/2014 12.56p 12.65p 12.35p 12.37p 12864
09/12/2014 12.59p 12.65p 12.48p 12.50p 33802
08/12/2014 12.60p 12.68p 12.53p 12.64p 11645
05/12/2014 12.45p 12.75p 12.44p 12.75p 21100
04/12/2014 12.74p 12.77p 12.47p 12.52p 11842
03/12/2014 12.73p 12.84p 12.59p 12.84p 57104
02/12/2014 12.13p 12.74p 12.13p 12.74p 24863
01/12/2014 12.44p 12.65p 12.37p 12.54p 36148
28/11/2014 12.23p 12.51p 12.19p 12.40p 18622
27/11/2014 12.20p 12.40p 11.98p 12.30p 22266
26/11/2014 12.15p 12.35p 12.01p 12.24p 17946
25/11/2014 11.90p 12.18p 11.88p 12.00p 28031
24/11/2014 11.87p 11.98p 11.77p 11.90p 45455
21/11/2014 11.69p 11.87p 11.62p 11.83p 43679
20/11/2014 11.48p 11.66p 11.46p 11.66p 30310
19/11/2014 11.47p 11.49p 11.39p 11.48p 28256
18/11/2014 11.33p 11.52p 11.33p 11.49p 19777
17/11/2014 11.50p 11.51p 11.40p 11.40p 11015
14/11/2014 11.48p 11.48p 11.33p 11.45p 17174
13/11/2014 11.49p 11.50p 11.44p 11.45p 11059
12/11/2014 11.48p 11.50p 11.44p 11.49p 76036
11/11/2014 11.46p 11.52p 11.33p 11.38p 16496
10/11/2014 11.45p 11.52p 11.41p 11.49p 5362
07/11/2014 11.47p 11.47p 11.33p 11.39p 9611
06/11/2014 11.45p 11.52p 11.33p 11.45p 27233
05/11/2014 11.45p 11.52p 11.34p 11.48p 19804
04/11/2014 11.39p 11.49p 11.39p 11.45p 26190
03/11/2014 11.28p 11.45p 11.09p 11.45p 36429
31/10/2014 11.31p 11.31p 11.19p 11.26p 23802
30/10/2014 11.30p 11.31p 11.21p 11.22p 12579
29/10/2014 11.10p 11.35p 10.99p 11.31p 31088
28/10/2014 11.14p 11.44p 10.75p 11.25p 15945
27/10/2014 11.32p 11.32p 11.00p 11.08p 29863
24/10/2014 11.25p 11.32p 10.80p 11.20p 48196
23/10/2014 11.01p 11.28p 11.01p 11.25p 56275
22/10/2014 11.23p 11.35p 11.13p 11.21p 43084
21/10/2014 11.08p 11.23p 11.00p 11.18p 16677
20/10/2014 11.45p 11.45p 10.94p 11.06p 39864
17/10/2014 10.75p 11.09p 10.75p 10.96p 25977
16/10/2014 11.03p 11.44p 10.78p 11.43p 53473
15/10/2014 11.01p 11.11p 10.91p 10.95p 55940
14/10/2014 11.10p 11.11p 10.92p 10.94p 36949
13/10/2014 11.00p 11.69p 11.00p 11.10p 42683
10/10/2014 11.20p 11.60p 11.05p 11.25p 50507
09/10/2014 11.39p 11.39p 11.15p 11.16p 22268
08/10/2014 11.26p 11.36p 11.26p 11.34p 21107
07/10/2014 11.27p 11.39p 11.15p 11.31p 29454
06/10/2014 11.36p 11.43p 11.21p 11.43p 8798
03/10/2014 11.35p 11.40p 11.32p 11.36p 6549
02/10/2014 11.24p 11.50p 11.19p 11.30p 22479
01/10/2014 11.43p 11.50p 11.35p 11.50p 67241
30/09/2014 11.40p 11.48p 11.36p 11.44p 103614
29/09/2014 11.40p 11.44p 11.25p 11.40p 34658
26/09/2014 11.35p 11.40p 11.35p 11.37p 14811
25/09/2014 11.35p 11.58p 11.26p 11.29p 12134
24/09/2014 11.40p 11.40p 11.35p 11.38p 7715
23/09/2014 11.38p 11.48p 11.30p 11.40p 49636
22/09/2014 11.30p 11.41p 11.05p 11.20p 20465
19/09/2014 11.23p 11.31p 11.09p 11.19p 42119
18/09/2014 11.24p 11.44p 11.18p 11.22p 43822
17/09/2014 11.26p 11.26p 11.05p 11.20p 18308
16/09/2014 11.14p 11.24p 11.07p 11.15p 38569
15/09/2014 11.31p 11.31p 11.10p 11.19p 16056
12/09/2014 11.38p 11.40p 11.18p 11.27p 11865
11/09/2014 11.36p 11.38p 11.15p 11.15p 21941
10/09/2014 11.40p 11.41p 11.31p 11.34p 7669
09/09/2014 11.32p 11.45p 11.32p 11.39p 9754
08/09/2014 11.51p 11.51p 11.39p 11.49p 10588
05/09/2014 11.41p 11.50p 11.37p 11.47p 14153
04/09/2014 11.55p 11.55p 11.45p 11.45p 20537
03/09/2014 11.55p 11.59p 11.48p 11.55p 34768
02/09/2014 11.60p 11.61p 11.50p 11.56p 21342
01/09/2014 11.63p 11.66p 11.56p 11.60p 6577
29/08/2014 11.50p 11.76p 11.50p 11.55p 30703
28/08/2014 11.75p 11.75p 11.61p 11.65p 9290
27/08/2014 11.70p 11.77p 11.60p 11.60p 13473
26/08/2014 11.76p 11.84p 11.70p 11.71p 9994
22/08/2014 11.78p 11.79p 11.40p 11.43p 16671
21/08/2014 11.77p 11.83p 11.74p 11.77p 9706
20/08/2014 11.77p 11.90p 11.70p 11.82p 38923
19/08/2014 11.70p 11.73p 11.56p 11.64p 8294
18/08/2014 11.75p 11.80p 11.57p 11.68p 19930
15/08/2014 11.68p 11.75p 11.66p 11.75p 5661
14/08/2014 11.60p 11.73p 11.42p 11.65p 8097
13/08/2014 11.60p 11.72p 11.58p 11.69p 19777
12/08/2014 11.81p 11.81p 11.57p 11.75p 30777
11/08/2014 11.74p 11.78p 11.60p 11.73p 11302
08/08/2014 11.61p 11.73p 11.61p 11.69p 16186
07/08/2014 11.60p 11.75p 11.52p 11.73p 23922
06/08/2014 11.44p 11.52p 11.43p 11.52p 62250
05/08/2014 11.57p 11.57p 11.50p 11.56p 9300
04/08/2014 11.40p 11.80p 11.40p 11.57p 54388
01/08/2014 11.52p 11.59p 11.48p 11.59p 37289
31/07/2014 11.70p 11.70p 11.44p 11.50p 16472
30/07/2014 11.75p 11.77p 11.65p 11.70p 27244
29/07/2014 11.72p 11.79p 11.59p 11.78p 34300
28/07/2014 11.57p 12.00p 11.57p 11.95p 13335
25/07/2014 11.77p 11.77p 11.57p 11.57p 89676
24/07/2014 11.85p 11.92p 11.76p 11.88p 8700
23/07/2014 11.74p 11.95p 11.70p 11.92p 31800
22/07/2014 11.68p 11.77p 11.66p 11.74p 24848
21/07/2014 11.63p 11.75p 11.55p 11.75p 25678
18/07/2014 11.60p 11.70p 11.53p 11.70p 37115
17/07/2014 11.66p 12.00p 11.53p 11.86p 18069
16/07/2014 11.68p 11.68p 11.55p 11.58p 52039
15/07/2014 11.60p 11.60p 11.10p 11.51p 45798
14/07/2014 11.50p 11.65p 11.35p 11.57p 38429
11/07/2014 11.70p 11.70p 11.48p 11.65p 26408
10/07/2014 11.51p 11.55p 11.34p 11.51p 77244
09/07/2014 11.70p 11.70p 11.40p 11.60p 77584
08/07/2014 11.53p 11.65p 11.36p 11.65p 11731
07/07/2014 11.56p 11.63p 11.52p 11.59p 23565
04/07/2014 11.70p 11.70p 11.55p 11.63p 17295
03/07/2014 11.60p 11.62p 11.49p 11.61p 18045
02/07/2014 11.35p 11.65p 11.28p 11.60p 23849
01/07/2014 11.19p 11.47p 11.07p 11.28p 20293
30/06/2014 11.12p 11.24p 11.03p 11.06p 21176
27/06/2014 11.06p 11.16p 10.90p 11.10p 9794
26/06/2014 11.20p 11.35p 10.90p 11.09p 23389
25/06/2014 11.34p 11.40p 10.90p 11.38p 22060
24/06/2014 11.34p 11.40p 10.90p 11.30p 7499
23/06/2014 11.35p 11.45p 11.16p 11.40p 18922
20/06/2014 11.28p 11.45p 11.12p 11.45p 14726
19/06/2014 11.06p 11.30p 10.98p 11.30p 12152
18/06/2014 11.15p 11.18p 10.90p 11.02p 9454
17/06/2014 11.33p 11.33p 11.06p 11.06p 11434
16/06/2014 11.35p 11.42p 11.02p 11.02p 3623
13/06/2014 11.40p 11.47p 11.35p 11.40p 12401
12/06/2014 11.32p 11.60p 11.25p 11.47p 20893
11/06/2014 11.33p 11.42p 11.25p 11.25p 17165
10/06/2014 11.22p 11.40p 11.20p 11.27p 46223
09/06/2014 11.46p 11.48p 11.12p 11.31p 20554
06/06/2014 11.44p 11.60p 11.37p 11.48p 26580
05/06/2014 11.41p 11.48p 11.36p 11.41p 25927
04/06/2014 11.35p 11.52p 11.25p 11.35p 51930
03/06/2014 11.48p 11.49p 11.33p 11.40p 24214
02/06/2014 11.34p 11.49p 11.16p 11.41p 24352
30/05/2014 11.15p 11.50p 11.14p 11.15p 32393
29/05/2014 11.09p 11.35p 11.09p 11.30p 11722
28/05/2014 11.05p 11.24p 11.05p 11.18p 17685
27/05/2014 11.00p 11.14p 10.98p 11.09p 16597
23/05/2014 10.88p 11.09p 10.88p 11.00p 32761
22/05/2014 10.94p 10.99p 10.85p 10.97p 20957
21/05/2014 10.94p 10.96p 10.77p 10.88p 14524
20/05/2014 10.95p 10.95p 10.85p 10.85p 57183
19/05/2014 11.02p 11.21p 10.52p 10.85p 19487
16/05/2014 11.08p 11.08p 10.52p 10.52p 27303
15/05/2014 10.98p 11.14p 10.92p 10.95p 31902
14/05/2014 11.06p 11.14p 10.89p 10.93p 36941
13/05/2014 10.81p 11.22p 10.64p 11.04p 32287
12/05/2014 10.72p 10.81p 10.64p 10.64p 54800
09/05/2014 10.89p 10.90p 10.68p 10.72p 6527
08/05/2014 10.85p 10.91p 10.59p 10.84p 17893
07/05/2014 10.78p 10.84p 10.59p 10.59p 11009
06/05/2014 10.89p 10.90p 10.56p 10.80p 20000
02/05/2014 10.40p 11.10p 10.40p 10.85p 12392
01/05/2014 10.94p 11.10p 10.74p 10.93p 2955
30/04/2014 10.79p 10.94p 10.74p 10.74p 16165
29/04/2014 10.84p 10.97p 10.47p 10.85p 24061
28/04/2014 10.54p 10.83p 10.40p 10.73p 43155
25/04/2014 10.56p 10.59p 10.40p 10.40p 9911
24/04/2014 10.95p 10.96p 10.47p 10.56p 25470
23/04/2014 10.81p 11.10p 10.65p 10.93p 33969
22/04/2014 10.88p 10.88p 10.41p 10.41p 25202
17/04/2014 10.64p 10.87p 10.51p 10.53p 30532
16/04/2014 10.80p 11.10p 10.47p 10.75p 26864
15/04/2014 10.81p 10.98p 10.60p 10.65p 30497
14/04/2014 10.94p 10.94p 10.80p 10.80p 63428
11/04/2014 10.75p 11.06p 10.75p 10.80p 31802
10/04/2014 10.86p 11.00p 10.80p 10.84p 34759
09/04/2014 10.90p 11.06p 10.78p 10.86p 43016
08/04/2014 10.95p 11.28p 10.81p 11.06p 44202
07/04/2014 10.98p 11.00p 10.90p 10.91p 19745
04/04/2014 11.05p 11.05p 10.98p 10.98p 6514
03/04/2014 11.03p 11.14p 10.84p 11.05p 32257
02/04/2014 10.99p 11.03p 10.95p 11.00p 24138
01/04/2014 11.26p 11.26p 10.92p 10.96p 36935
31/03/2014 11.26p 11.28p 11.10p 11.14p 87864
28/03/2014 11.11p 11.52p 11.00p 11.10p 45551
27/03/2014 11.02p 11.15p 10.98p 11.00p 14091
26/03/2014 11.03p 11.30p 10.96p 11.15p 19536
25/03/2014 11.00p 11.14p 10.91p 11.00p 25304
24/03/2014 10.99p 10.99p 10.86p 10.94p 37201
21/03/2014 10.89p 11.06p 10.88p 10.90p 82356
20/03/2014 11.02p 11.10p 10.88p 10.88p 38462
19/03/2014 11.24p 11.25p 11.05p 11.05p 69825
18/03/2014 11.44p 11.44p 11.10p 11.10p 46047
17/03/2014 11.41p 11.44p 11.00p 11.00p 20561
14/03/2014 11.33p 11.44p 11.11p 11.11p 49574
13/03/2014 11.15p 11.44p 11.15p 11.40p 48599
12/03/2014 11.07p 11.25p 10.94p 11.07p 39576
11/03/2014 11.05p 11.05p 10.90p 10.94p 10661
10/03/2014 10.97p 11.20p 10.95p 11.05p 18630

*Close Price adjusted for both dividends and splits