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
07/03/2016 294.00p 300.50p 293.02p 294.82p 616961
04/03/2016 298.69p 298.69p 291.86p 295.65p 1109184
03/03/2016 302.23p 304.16p 295.73p 296.47p 1409734
02/03/2016 309.71p 311.52p 300.01p 301.82p 1266263
01/03/2016 313.25p 315.96p 306.17p 307.65p 1703786
29/02/2016 312.01p 314.08p 309.63p 312.84p 1066511
26/02/2016 308.48p 317.11p 308.48p 314.15p 905465
25/02/2016 300.91p 308.31p 296.22p 307.65p 1184069
24/02/2016 301.65p 302.80p 296.96p 299.43p 1777114
23/02/2016 298.36p 301.82p 296.06p 300.58p 470246
22/02/2016 304.69p 304.69p 296.13p 299.35p 845626
19/02/2016 306.34p 306.34p 299.67p 302.39p 947860
18/02/2016 312.34p 312.42p 302.97p 305.76p 950950
17/02/2016 301.82p 313.00p 301.73p 300.75p 887134
16/02/2016 307.16p 308.70p 298.85p 300.75p 1106114
15/02/2016 300.17p 307.08p 298.63p 306.09p 742952
12/02/2016 293.51p 296.72p 291.70p 294.82p 1152790
11/02/2016 295.32p 295.32p 291.12p 292.28p 2470733
10/02/2016 300.50p 301.07p 293.31p 296.47p 3007381
09/02/2016 298.85p 302.56p 296.47p 297.21p 2022962
08/02/2016 311.93p 314.23p 297.46p 298.85p 2318699
05/02/2016 312.09p 314.87p 309.46p 311.44p 2465270
04/02/2016 321.55p 321.55p 310.20p 312.84p 1786791
03/02/2016 316.62p 322.20p 310.78p 316.62p 5942392
02/02/2016 314.07p 314.81p 310.53p 311.11p 1824004
01/02/2016 320.40p 320.57p 308.39p 312.51p 2550407
29/01/2016 308.23p 320.73p 306.83p 319.74p 1113556
28/01/2016 306.26p 312.09p 305.93p 308.07p 738804
27/01/2016 297.05p 313.58p 296.07p 308.39p 1996467
26/01/2016 288.00p 300.09p 281.01p 297.70p 1492800
25/01/2016 289.89p 289.89p 285.29p 289.89p 2462321
22/01/2016 286.93p 290.47p 285.12p 289.48p 476330
21/01/2016 284.54p 285.86p 281.26p 284.38p 1464307
20/01/2016 286.19p 291.21p 283.69p 284.71p 2312545
19/01/2016 295.07p 295.07p 287.01p 288.08p 1169459
18/01/2016 289.56p 291.54p 286.68p 288.74p 804682
15/01/2016 287.83p 289.97p 286.77p 289.15p 1629826
14/01/2016 286.85p 290.14p 286.52p 288.66p 1139382
13/01/2016 290.22p 291.78p 284.96p 291.78p 746590
12/01/2016 282.32p 287.26p 278.98p 287.26p 1953970
11/01/2016 291.04p 291.04p 278.46p 281.83p 2152576
08/01/2016 289.15p 295.24p 287.83p 291.21p 1301212
07/01/2016 289.48p 294.33p 287.51p 289.64p 1536536
06/01/2016 296.39p 296.39p 290.38p 293.84p 1632802
05/01/2016 294.41p 298.20p 292.93p 296.80p 1317822
04/01/2016 290.30p 293.43p 289.31p 293.43p 1583521
31/12/2015 294.99p 295.89p 290.47p 291.37p 76271
30/12/2015 296.88p 298.85p 293.18p 294.66p 299244
29/12/2015 288.82p 296.72p 284.54p 296.63p 799303
24/12/2015 288.33p 291.95p 285.61p 290.22p 382115
23/12/2015 283.89p 290.88p 283.89p 289.40p 911886
22/12/2015 282.41p 285.70p 282.32p 283.80p 601997
21/12/2015 279.86p 284.30p 278.46p 282.65p 1375646
18/12/2015 281.50p 284.87p 277.97p 281.17p 1847885
17/12/2015 279.03p 286.60p 278.46p 284.87p 1033802
16/12/2015 274.76p 279.03p 274.76p 276.57p 962413
15/12/2015 271.72p 277.88p 269.74p 274.10p 858811
14/12/2015 271.72p 274.10p 269.58p 270.89p 2548131
11/12/2015 270.56p 272.70p 268.02p 272.29p 1957230
10/12/2015 265.79p 270.65p 264.73p 269.33p 714398
09/12/2015 270.40p 270.40p 265.96p 266.12p 1048910
08/12/2015 272.54p 272.54p 267.60p 270.65p 344981
07/12/2015 271.39p 273.44p 269.82p 272.21p 668976
04/12/2015 268.34p 272.87p 267.60p 270.56p 539917
03/12/2015 272.46p 276.57p 267.93p 269.82p 495654
02/12/2015 273.03p 276.57p 271.30p 274.51p 1144388
01/12/2015 277.72p 279.47p 272.13p 272.13p 3693097
30/11/2015 264.56p 277.97p 264.56p 277.72p 1453787
27/11/2015 266.95p 269.82p 264.11p 265.88p 1067423
26/11/2015 260.94p 268.10p 260.94p 267.27p 1285001
25/11/2015 258.97p 262.59p 257.16p 262.59p 1919000
24/11/2015 260.70p 261.52p 253.79p 257.08p 5299728
23/11/2015 267.93p 267.93p 262.59p 263.33p 1521859
20/11/2015 269.82p 270.05p 265.96p 266.86p 1199459
19/11/2015 268.59p 269.50p 266.21p 268.34p 640877
18/11/2015 267.44p 268.10p 264.89p 265.96p 740852
17/11/2015 267.60p 270.15p 265.88p 267.52p 1444938
16/11/2015 260.78p 269.33p 260.78p 267.44p 1099345
13/11/2015 268.34p 268.34p 263.08p 264.81p 947748
12/11/2015 274.35p 274.35p 265.63p 265.63p 407734
11/11/2015 271.39p 276.65p 271.39p 274.35p 1031751
10/11/2015 264.89p 273.11p 263.00p 273.03p 1479852
09/11/2015 248.44p 263.49p 248.44p 263.00p 1028745
06/11/2015 246.63p 254.45p 246.63p 253.62p 675221
05/11/2015 248.36p 254.12p 248.36p 252.31p 409436
04/11/2015 250.66p 253.71p 250.66p 252.80p 556219
03/11/2015 250.17p 251.49p 249.36p 250.83p 375994
02/11/2015 248.36p 251.40p 248.36p 251.32p 492967
30/10/2015 246.72p 248.52p 246.47p 248.36p 1539958
29/10/2015 247.54p 248.28p 243.01p 246.39p 1050222
28/10/2015 248.36p 248.73p 243.67p 247.87p 1117307
27/10/2015 249.68p 249.76p 246.88p 247.54p 440310
26/10/2015 249.18p 251.49p 249.10p 250.91p 335412
23/10/2015 250.91p 254.12p 249.35p 251.24p 491785
22/10/2015 249.92p 251.40p 249.59p 250.74p 711278
21/10/2015 246.63p 250.66p 245.40p 250.09p 964900
20/10/2015 244.25p 246.80p 241.95p 246.63p 955490
19/10/2015 241.78p 243.67p 240.96p 243.43p 348321
16/10/2015 242.52p 243.92p 242.19p 242.27p 982319
15/10/2015 242.69p 244.66p 241.86p 243.10p 577160
14/10/2015 241.86p 243.43p 241.45p 243.18p 890517
13/10/2015 243.34p 244.99p 240.47p 244.58p 653009
12/10/2015 241.37p 244.91p 241.04p 242.60p 570916
09/10/2015 245.89p 246.72p 241.78p 243.67p 2097083
08/10/2015 243.01p 244.58p 241.53p 243.59p 650320
07/10/2015 247.37p 250.25p 241.45p 243.34p 1083340
06/10/2015 246.22p 249.84p 245.48p 248.28p 552997
05/10/2015 243.51p 248.52p 242.03p 247.46p 1042306
02/10/2015 233.06p 243.26p 231.01p 241.37p 1706668
01/10/2015 224.51p 231.42p 224.35p 229.77p 1916507
30/09/2015 230.35p 230.35p 224.31p 224.68p 3327121
29/09/2015 228.71p 229.45p 225.09p 225.91p 2158328
28/09/2015 237.75p 237.75p 228.87p 229.69p 1517152
25/09/2015 243.75p 243.75p 235.45p 236.44p 2118374
24/09/2015 243.01p 246.22p 238.74p 239.31p 3014487
23/09/2015 243.18p 247.37p 242.27p 245.15p 756701
22/09/2015 251.07p 251.07p 242.60p 243.01p 1371535
21/09/2015 240.47p 249.76p 240.47p 249.02p 864233
18/09/2015 246.72p 247.95p 241.95p 246.06p 1172547
17/09/2015 245.15p 246.72p 242.69p 246.72p 1974388
16/09/2015 244.41p 244.58p 239.64p 242.52p 693807
15/09/2015 244.25p 246.47p 239.97p 240.63p 2153386
14/09/2015 243.84p 246.30p 243.84p 245.89p 1017961
11/09/2015 243.43p 245.15p 243.43p 244.33p 357884
10/09/2015 244.91p 244.91p 241.86p 244.00p 590245
09/09/2015 245.48p 245.89p 242.85p 244.58p 370527
08/09/2015 240.30p 242.52p 238.74p 240.96p 704268
07/09/2015 243.67p 243.67p 237.83p 239.64p 266639
04/09/2015 244.25p 245.81p 239.64p 240.05p 631384
03/09/2015 241.70p 246.55p 241.37p 246.55p 975957
02/09/2015 243.75p 244.49p 239.73p 243.34p 736907
01/09/2015 245.48p 245.48p 240.14p 242.77p 742521
28/08/2015 241.37p 244.49p 239.97p 244.49p 761032
27/08/2015 241.21p 241.78p 237.09p 240.47p 3342285
26/08/2015 234.46p 237.92p 229.53p 235.53p 1229146
25/08/2015 227.06p 234.54p 227.02p 232.24p 1146363
24/08/2015 228.62p 229.28p 216.12p 226.16p 1464998
21/08/2015 242.60p 245.48p 231.67p 232.98p 1725561
20/08/2015 248.36p 249.96p 242.77p 242.77p 2696188
19/08/2015 252.47p 254.12p 248.77p 249.26p 1289496
18/08/2015 252.23p 257.24p 252.23p 255.51p 322642
17/08/2015 258.56p 260.37p 253.87p 254.94p 280832
14/08/2015 258.97p 262.34p 256.25p 259.38p 589071
13/08/2015 257.00p 261.11p 257.00p 260.61p 1047915
12/08/2015 256.58p 256.58p 250.00p 256.25p 856078
11/08/2015 256.50p 257.90p 254.45p 257.00p 1220316
10/08/2015 260.12p 262.18p 257.32p 258.23p 1293133
07/08/2015 264.15p 264.15p 259.79p 260.78p 302534
06/08/2015 263.82p 266.86p 263.25p 264.48p 1126528
05/08/2015 264.07p 265.55p 261.32p 264.81p 542090
04/08/2015 264.64p 266.12p 261.60p 264.97p 326574
03/08/2015 258.23p 264.73p 258.23p 263.99p 611552
31/07/2015 258.15p 261.35p 256.58p 260.20p 843348
30/07/2015 261.52p 264.15p 256.09p 256.67p 799714
29/07/2015 257.98p 262.67p 256.34p 262.09p 1664224
28/07/2015 260.37p 266.45p 257.00p 259.54p 3614652
27/07/2015 263.16p 265.14p 261.19p 262.01p 1500832
24/07/2015 263.16p 265.22p 261.52p 264.48p 1108912
23/07/2015 263.08p 263.90p 261.85p 262.67p 798168
22/07/2015 262.42p 262.92p 260.04p 262.01p 1288433
21/07/2015 257.65p 263.08p 257.65p 261.68p 2286546
20/07/2015 255.68p 257.00p 253.13p 256.91p 1197643
17/07/2015 254.94p 254.94p 250.83p 252.14p 3678317
16/07/2015 250.83p 255.51p 249.59p 253.95p 3181892
15/07/2015 250.74p 250.74p 246.55p 248.94p 3372068
14/07/2015 252.06p 252.06p 245.65p 248.94p 1941022
13/07/2015 255.43p 255.43p 251.01p 252.06p 1562733
10/07/2015 247.54p 250.74p 247.37p 250.25p 1151119
09/07/2015 246.88p 247.46p 245.32p 247.46p 3718252
08/07/2015 247.70p 249.26p 243.67p 244.17p 1708120
07/07/2015 254.12p 254.12p 244.87p 245.89p 2850750
06/07/2015 250.83p 254.45p 250.33p 250.91p 669380
03/07/2015 255.43p 256.67p 253.46p 254.20p 306313
02/07/2015 258.06p 260.28p 255.76p 257.16p 762798
01/07/2015 259.87p 262.34p 257.16p 258.23p 2253290
30/06/2015 257.65p 259.54p 253.71p 258.23p 1691166
29/06/2015 255.19p 257.49p 250.25p 255.68p 1228030
26/06/2015 261.35p 261.35p 258.25p 258.31p 3111303
25/06/2015 256.17p 260.53p 246.72p 259.30p 2040280
24/06/2015 264.07p 264.07p 256.67p 256.83p 627331
23/06/2015 262.75p 264.89p 259.71p 259.87p 1237008
22/06/2015 260.94p 260.94p 255.10p 257.57p 1485030
19/06/2015 262.51p 267.19p 256.58p 256.58p 2210469
18/06/2015 263.33p 266.86p 262.83p 265.55p 1775044
17/06/2015 267.27p 270.07p 265.38p 266.37p 540947
16/06/2015 267.27p 268.84p 262.92p 267.36p 1494226
15/06/2015 265.88p 268.92p 263.66p 266.21p 949130
12/06/2015 266.95p 268.02p 262.34p 266.78p 1365644
11/06/2015 269.08p 270.98p 267.11p 268.84p 1516867
10/06/2015 264.97p 269.33p 263.16p 267.27p 904797
09/06/2015 268.84p 270.56p 263.66p 266.45p 1076038
08/06/2015 271.39p 273.08p 264.89p 267.27p 1047093
05/06/2015 275.17p 276.65p 270.32p 271.63p 574109
04/06/2015 286.19p 286.19p 275.58p 277.06p 1095584
03/06/2015 278.79p 285.53p 278.79p 282.74p 1721772
02/06/2015 283.72p 284.71p 278.21p 278.95p 1622306
01/06/2015 269.74p 283.06p 269.74p 281.42p 4242056
29/05/2015 274.27p 278.46p 269.74p 270.73p 892207
28/05/2015 275.25p 280.68p 275.09p 277.39p 693812
27/05/2015 281.26p 282.49p 275.50p 277.72p 1043257

*Close Price adjusted for both dividends and splits