Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/05/2013 10.73p 10.81p 10.50p 10.80p 33684
23/05/2013 10.87p 10.88p 10.60p 10.71p 29860
22/05/2013 10.93p 11.00p 10.67p 10.99p 25587
21/05/2013 10.93p 11.00p 10.80p 10.88p 16694
20/05/2013 11.04p 11.14p 10.90p 11.00p 7134
17/05/2013 10.90p 11.10p 10.85p 11.05p 42017
16/05/2013 10.94p 11.28p 10.85p 10.85p 19190
15/05/2013 10.80p 11.00p 10.78p 11.00p 18487
14/05/2013 11.00p 11.00p 10.68p 10.80p 38742
13/05/2013 10.90p 10.95p 10.67p 10.92p 39615
10/05/2013 10.75p 10.87p 10.59p 10.80p 42323
09/05/2013 10.66p 10.75p 10.38p 10.75p 12850
08/05/2013 10.52p 10.65p 10.25p 10.50p 5301
07/05/2013 10.51p 10.56p 10.28p 10.43p 32828
03/05/2013 10.31p 10.52p 10.29p 10.52p 22568
02/05/2013 10.23p 10.35p 10.15p 10.30p 21338
01/05/2013 10.20p 10.30p 10.07p 10.25p 12704
30/04/2013 10.08p 10.35p 10.05p 10.16p 17125
29/04/2013 10.12p 10.16p 9.91p 10.10p 29109
26/04/2013 10.21p 10.22p 10.05p 10.14p 18649
25/04/2013 10.15p 10.19p 10.06p 10.11p 15842
24/04/2013 10.15p 10.20p 10.05p 10.16p 17988
23/04/2013 10.04p 10.13p 9.85p 10.13p 9650
22/04/2013 9.99p 10.13p 9.99p 10.07p 37535
19/04/2013 9.90p 9.99p 9.80p 9.99p 22514
18/04/2013 9.85p 9.89p 9.75p 9.80p 16675
17/04/2013 10.00p 10.03p 9.91p 9.92p 20937
16/04/2013 9.60p 10.00p 9.54p 10.00p 49453
15/04/2013 9.58p 9.60p 9.32p 9.60p 17349
12/04/2013 9.62p 9.69p 9.45p 9.69p 8394
11/04/2013 9.40p 9.65p 9.38p 9.55p 31406
10/04/2013 9.53p 9.57p 9.31p 9.38p 83148
09/04/2013 9.52p 9.68p 9.40p 9.48p 93315
08/04/2013 9.38p 9.54p 9.15p 9.54p 39327
05/04/2013 9.46p 9.52p 9.44p 9.48p 55604
04/04/2013 9.40p 9.47p 9.39p 9.46p 23032
03/04/2013 9.20p 9.52p 9.20p 9.42p 51213
02/04/2013 9.24p 9.30p 9.02p 9.30p 41415
28/03/2013 9.05p 9.29p 8.93p 9.29p 37401
27/03/2013 8.89p 9.05p 8.85p 9.00p 24031
26/03/2013 8.79p 8.89p 8.72p 8.89p 10567
25/03/2013 8.62p 8.82p 8.62p 8.82p 27808
22/03/2013 8.59p 8.62p 8.50p 8.50p 2882
21/03/2013 8.59p 8.67p 8.48p 8.61p 6092
20/03/2013 8.64p 8.69p 8.46p 8.67p 13921
19/03/2013 8.65p 8.67p 8.54p 8.61p 20249
18/03/2013 8.30p 8.75p 8.27p 8.66p 28304
15/03/2013 8.59p 8.72p 8.10p 8.30p 244992
14/03/2013 8.41p 8.44p 8.35p 8.35p 35367
13/03/2013 8.75p 8.75p 8.32p 8.39p 59164
12/03/2013 8.55p 8.71p 8.40p 8.52p 64701
11/03/2013 8.69p 8.81p 8.44p 8.55p 86772
08/03/2013 8.83p 8.90p 8.44p 8.44p 67358
07/03/2013 8.85p 8.92p 8.80p 8.90p 38073
06/03/2013 8.79p 8.90p 8.54p 8.78p 16368
05/03/2013 8.83p 8.88p 8.59p 8.63p 21610
04/03/2013 8.86p 8.92p 8.70p 8.84p 29040
01/03/2013 8.84p 8.99p 8.80p 8.86p 24369
28/02/2013 8.80p 8.84p 8.68p 8.80p 41483
27/02/2013 8.60p 8.84p 8.54p 8.84p 19678
26/02/2013 8.25p 8.58p 8.25p 8.56p 20756
25/02/2013 8.53p 8.56p 8.49p 8.56p 27675
22/02/2013 8.44p 8.53p 8.35p 8.50p 23408
21/02/2013 8.37p 8.39p 8.35p 8.39p 38186
20/02/2013 8.20p 8.46p 8.15p 8.37p 19928
19/02/2013 8.25p 8.38p 8.22p 8.38p 27335
18/02/2013 8.24p 8.39p 8.14p 8.30p 17002
15/02/2013 8.22p 8.27p 8.11p 8.26p 51233
14/02/2013 8.20p 8.35p 8.12p 8.24p 110967
13/02/2013 8.22p 8.27p 8.11p 8.27p 13505
12/02/2013 8.10p 8.27p 8.10p 8.25p 20962
11/02/2013 8.11p 8.16p 8.08p 8.12p 54524
08/02/2013 8.12p 8.14p 8.09p 8.09p 55587
07/02/2013 8.20p 8.40p 8.08p 8.12p 24398
06/02/2013 8.35p 8.40p 8.20p 8.20p 22796
05/02/2013 8.29p 8.40p 8.05p 8.40p 29234
04/02/2013 8.20p 8.27p 8.05p 8.05p 14829
01/02/2013 8.20p 8.28p 8.20p 8.27p 21085
31/01/2013 8.24p 8.27p 8.11p 8.22p 10163
30/01/2013 8.20p 8.27p 8.13p 8.27p 16481
29/01/2013 8.29p 8.29p 8.23p 8.26p 7591
28/01/2013 8.44p 8.44p 8.11p 8.40p 12082
25/01/2013 8.23p 8.35p 8.22p 8.35p 47472
24/01/2013 8.40p 8.40p 8.20p 8.20p 15939
23/01/2013 8.40p 8.40p 8.23p 8.35p 13557
22/01/2013 8.40p 8.40p 8.10p 8.39p 21003
21/01/2013 8.30p 8.40p 8.30p 8.40p 7940
18/01/2013 8.40p 8.42p 8.25p 8.41p 68014
17/01/2013 8.25p 8.38p 8.25p 8.35p 8592
16/01/2013 8.35p 8.35p 8.16p 8.25p 9942
15/01/2013 8.35p 8.35p 8.08p 8.11p 12647
14/01/2013 8.35p 8.35p 8.05p 8.12p 30551
11/01/2013 8.35p 8.35p 8.01p 8.01p 8084
10/01/2013 8.22p 8.22p 7.95p 8.01p 14240
09/01/2013 8.25p 8.29p 8.10p 8.10p 30752
08/01/2013 8.31p 8.43p 8.25p 8.25p 14241
07/01/2013 8.49p 8.49p 8.29p 8.34p 40224
04/01/2013 8.45p 8.48p 8.42p 8.44p 49445
03/01/2013 8.43p 8.49p 8.40p 8.46p 12870
02/01/2013 8.55p 8.73p 8.20p 8.47p 21426
31/12/2012 8.25p 8.53p 8.20p 8.25p 2919
28/12/2012 8.22p 8.30p 8.22p 8.22p 1978
27/12/2012 8.29p 8.31p 8.05p 8.15p 2328
24/12/2012 8.20p 8.30p 8.15p 8.15p 8932
21/12/2012 8.22p 8.24p 8.18p 8.20p 13505
20/12/2012 8.29p 8.29p 8.18p 8.21p 8764
19/12/2012 8.14p 8.24p 8.00p 8.15p 83155
18/12/2012 7.74p 8.16p 7.70p 8.10p 123058
17/12/2012 7.66p 7.75p 7.58p 7.65p 7027
14/12/2012 7.71p 7.76p 7.58p 7.58p 13287
13/12/2012 8.00p 8.00p 7.59p 7.80p 13620
12/12/2012 7.75p 7.75p 7.70p 7.70p 7300
11/12/2012 7.75p 7.80p 7.75p 7.78p 16649
10/12/2012 8.10p 8.10p 7.75p 7.78p 8142
07/12/2012 7.96p 7.97p 7.81p 7.85p 23644
06/12/2012 7.86p 7.99p 7.86p 7.94p 47114
05/12/2012 8.00p 8.00p 7.82p 7.91p 64811
04/12/2012 7.80p 7.91p 7.80p 7.91p 28568
03/12/2012 7.85p 7.90p 7.75p 7.75p 11568
30/11/2012 7.85p 7.95p 7.85p 7.85p 13906
29/11/2012 7.85p 8.10p 7.84p 7.92p 13004
28/11/2012 8.06p 8.07p 7.90p 7.99p 7911
27/11/2012 8.05p 8.05p 8.01p 8.02p 3873
26/11/2012 8.10p 8.10p 8.00p 8.04p 24583
23/11/2012 8.11p 8.17p 8.09p 8.10p 10999
22/11/2012 8.03p 8.11p 8.00p 8.00p 17488
21/11/2012 7.79p 8.08p 7.79p 8.00p 24454
20/11/2012 7.90p 7.90p 7.60p 7.72p 24716
19/11/2012 7.77p 7.86p 7.71p 7.71p 35644
16/11/2012 7.79p 8.09p 7.79p 7.80p 122266
15/11/2012 7.79p 8.14p 7.79p 8.03p 118222
14/11/2012 7.79p 8.15p 7.79p 8.03p 14824
13/11/2012 8.00p 8.09p 8.00p 8.00p 13093
12/11/2012 8.00p 8.04p 7.93p 8.03p 16090
09/11/2012 7.90p 8.01p 7.90p 8.00p 14582
08/11/2012 7.90p 7.92p 7.87p 7.88p 20381
07/11/2012 7.79p 7.89p 7.78p 7.85p 14599
06/11/2012 7.71p 7.71p 7.52p 7.52p 15785
05/11/2012 7.56p 7.70p 7.34p 7.60p 8977
02/11/2012 7.27p 7.56p 7.27p 7.50p 5117
01/11/2012 7.32p 7.52p 7.32p 7.45p 10973
31/10/2012 7.35p 7.35p 7.26p 7.35p 16551
30/10/2012 7.61p 7.63p 7.49p 7.49p 2800
29/10/2012 7.50p 7.57p 7.47p 7.57p 2533
26/10/2012 7.35p 7.57p 7.35p 7.50p 6777
25/10/2012 7.10p 7.55p 7.10p 7.53p 58113
24/10/2012 7.10p 7.32p 7.10p 7.30p 10599
23/10/2012 7.32p 7.45p 7.30p 7.35p 8585
22/10/2012 7.44p 7.45p 7.14p 7.45p 4761
19/10/2012 7.44p 7.44p 7.11p 7.26p 2124
18/10/2012 7.44p 7.44p 7.19p 7.44p 5177
17/10/2012 7.22p 7.32p 7.15p 7.32p 3922
16/10/2012 7.15p 7.25p 7.15p 7.23p 2902
15/10/2012 7.40p 7.40p 7.17p 7.23p 7603
12/10/2012 7.40p 7.40p 7.15p 7.15p 6313
11/10/2012 7.20p 7.30p 7.13p 7.30p 12482
10/10/2012 7.30p 7.38p 7.12p 7.12p 20545
09/10/2012 7.39p 7.45p 7.34p 7.40p 2392
08/10/2012 6.89p 7.42p 6.89p 7.38p 22248
05/10/2012 6.99p 7.13p 6.99p 7.11p 25001
04/10/2012 6.87p 6.96p 6.83p 6.95p 56184
03/10/2012 6.85p 6.94p 6.85p 6.94p 2015
02/10/2012 6.94p 6.94p 6.80p 6.90p 9499
01/10/2012 6.94p 6.94p 6.82p 6.92p 4124
28/09/2012 6.90p 6.92p 6.88p 6.90p 7516
27/09/2012 6.75p 6.90p 6.65p 6.85p 10853
26/09/2012 6.90p 6.90p 6.75p 6.75p 4693
25/09/2012 7.10p 7.10p 6.85p 6.95p 12455
24/09/2012 6.96p 7.10p 6.90p 6.97p 10337
21/09/2012 7.12p 7.13p 6.94p 6.95p 9535
20/09/2012 7.02p 7.11p 7.00p 7.11p 17668
19/09/2012 6.95p 7.04p 6.95p 7.00p 87289
18/09/2012 6.92p 6.95p 6.90p 6.95p 8266
17/09/2012 6.86p 7.00p 6.85p 6.95p 7345
14/09/2012 6.94p 7.00p 6.80p 6.80p 21144
13/09/2012 6.85p 6.91p 6.78p 6.80p 26333
12/09/2012 6.79p 6.80p 6.51p 6.75p 16691
11/09/2012 6.85p 6.85p 6.60p 6.70p 2529
10/09/2012 6.63p 6.75p 6.63p 6.70p 10023
07/09/2012 6.69p 6.80p 6.60p 6.60p 8168
06/09/2012 6.50p 6.69p 6.49p 6.50p 9047
05/09/2012 6.39p 6.48p 6.39p 6.47p 2773
04/09/2012 6.40p 6.45p 6.39p 6.40p 10374
03/09/2012 6.34p 6.37p 6.30p 6.34p 1686
31/08/2012 6.30p 6.36p 6.29p 6.32p 51387
30/08/2012 6.30p 6.38p 6.25p 6.25p 9377
29/08/2012 6.09p 6.32p 6.04p 6.31p 31682
28/08/2012 5.95p 6.02p 5.95p 5.96p 57657
24/08/2012 6.02p 6.08p 5.90p 5.91p 21289
23/08/2012 5.95p 6.10p 5.95p 6.10p 9203
22/08/2012 6.11p 6.11p 5.99p 6.05p 33869
21/08/2012 6.10p 6.11p 6.04p 6.06p 3573
20/08/2012 6.25p 6.25p 6.05p 6.06p 11224
17/08/2012 6.10p 6.15p 6.05p 6.10p 7703
16/08/2012 6.06p 6.11p 6.05p 6.10p 4825
15/08/2012 6.00p 6.07p 6.00p 6.05p 1257
14/08/2012 6.09p 6.10p 5.98p 6.05p 12518
13/08/2012 6.08p 6.16p 6.08p 6.16p 1665
10/08/2012 6.05p 6.07p 6.05p 6.06p 2408
09/08/2012 6.09p 6.15p 6.05p 6.15p 7138

*Close Price adjusted for both dividends and splits