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
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
01/12/2010 92.49p 92.49p 90.21p 92.49p 270656
30/11/2010 88.58p 92.49p 88.26p 92.49p 319566
29/11/2010 85.98p 89.36p 85.98p 88.45p 602266
26/11/2010 85.52p 87.48p 85.13p 87.48p 448140
25/11/2010 83.70p 86.63p 83.70p 86.63p 2389584
24/11/2010 83.37p 84.68p 82.72p 84.09p 1946616
23/11/2010 82.72p 84.68p 82.07p 83.89p 3192666
22/11/2010 85.39p 85.59p 84.35p 84.35p 141764
19/11/2010 86.24p 86.24p 84.68p 85.13p 193674
18/11/2010 87.93p 88.58p 84.61p 85.98p 195292
17/11/2010 74.91p 88.26p 74.91p 88.06p 2655141
16/11/2010 69.56p 70.99p 67.41p 67.41p 34662
15/11/2010 71.65p 71.65p 70.80p 71.00p 15351
12/11/2010 67.74p 72.89p 67.74p 70.48p 52219
11/11/2010 67.74p 71.00p 67.74p 69.69p 17828
10/11/2010 71.65p 72.23p 70.67p 70.67p 23180
09/11/2010 68.39p 72.10p 68.39p 72.10p 49213
08/11/2010 69.24p 70.02p 67.74p 70.02p 28326
05/11/2010 71.71p 72.95p 71.65p 71.65p 48228
04/11/2010 72.36p 73.02p 71.00p 71.97p 67188
03/11/2010 72.89p 72.95p 71.00p 71.32p 41316
02/11/2010 69.69p 73.34p 69.69p 71.13p 43032
01/11/2010 71.65p 71.65p 69.04p 70.35p 170238
29/10/2010 71.06p 71.06p 69.71p 70.48p 36845
28/10/2010 71.65p 72.23p 70.35p 71.13p 39713
27/10/2010 73.60p 73.60p 71.65p 71.65p 31957
26/10/2010 73.34p 73.34p 72.56p 72.56p 99773
25/10/2010 73.60p 73.73p 72.89p 73.73p 22893
22/10/2010 73.73p 74.51p 73.41p 73.99p 25929
21/10/2010 75.49p 75.49p 73.60p 74.58p 34900
20/10/2010 73.54p 73.54p 71.65p 72.23p 89499
19/10/2010 74.64p 74.90p 74.19p 74.19p 8598
18/10/2010 75.17p 75.17p 73.29p 74.25p 21930
15/10/2010 76.99p 78.10p 73.35p 73.93p 72100
14/10/2010 76.92p 78.10p 76.92p 76.99p 24687
13/10/2010 78.10p 78.10p 76.99p 76.99p 384
12/10/2010 77.05p 78.16p 73.80p 76.53p 55665
11/10/2010 78.75p 79.45p 77.51p 77.51p 34278
08/10/2010 78.16p 78.80p 77.64p 77.64p 21006
07/10/2010 78.88p 78.88p 77.51p 77.51p 42263
06/10/2010 79.46p 79.46p 78.81p 79.14p 17270
05/10/2010 78.75p 79.59p 78.75p 79.59p 54891
04/10/2010 77.51p 79.46p 76.87p 79.07p 24001
01/10/2010 76.99p 77.51p 76.99p 77.38p 34304
30/09/2010 78.75p 79.14p 76.21p 76.21p 211905
29/09/2010 75.82p 78.29p 75.23p 78.16p 214782
28/09/2010 75.75p 76.27p 75.23p 75.49p 336778
27/09/2010 73.99p 74.90p 73.99p 74.06p 10348
24/09/2010 75.17p 75.56p 73.47p 74.25p 172293
23/09/2010 75.62p 75.62p 74.58p 74.58p 19004
22/09/2010 78.16p 78.81p 75.56p 75.56p 80212
21/09/2010 75.56p 77.51p 75.56p 77.51p 49781
20/09/2010 77.12p 77.18p 75.62p 76.99p 15730
17/09/2010 74.91p 77.51p 74.91p 75.56p 309540
16/09/2010 75.56p 75.88p 74.32p 75.88p 13638
15/09/2010 72.95p 76.22p 72.95p 76.01p 632436
14/09/2010 75.23p 75.69p 73.08p 73.08p 29735
13/09/2010 76.27p 77.50p 75.56p 76.01p 34978
10/09/2010 72.95p 77.58p 72.95p 76.21p 103851
09/09/2010 73.60p 76.86p 73.60p 76.34p 40883
08/09/2010 72.95p 73.93p 72.36p 73.60p 68111
07/09/2010 72.30p 74.25p 69.37p 73.60p 161913
06/09/2010 74.91p 74.91p 72.95p 73.73p 22888
03/09/2010 77.12p 77.12p 74.06p 74.06p 111263
02/09/2010 77.51p 77.51p 76.27p 76.86p 18477
01/09/2010 77.32p 78.16p 76.87p 77.05p 15078
31/08/2010 78.16p 78.81p 76.01p 76.01p 20937
27/08/2010 79.40p 79.40p 78.81p 78.81p 30159
26/08/2010 78.75p 78.88p 77.97p 77.97p 19650
25/08/2010 79.27p 79.27p 78.16p 78.16p 6129
24/08/2010 79.79p 80.90p 78.29p 78.29p 58207
23/08/2010 78.29p 80.77p 78.16p 80.12p 56951

*Close Price adjusted for both dividends and splits