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
23/04/2010 84.68p 84.84p 82.72p 83.37p 95723
22/04/2010 87.77p 87.93p 84.59p 85.33p 64512
21/04/2010 88.58p 88.75p 86.63p 86.79p 34542
20/04/2010 87.28p 88.56p 87.28p 88.26p 19217
19/04/2010 88.58p 88.58p 85.98p 87.93p 123336
16/04/2010 92.49p 92.49p 88.32p 88.58p 86258
15/04/2010 92.49p 92.49p 91.19p 91.19p 158186
14/04/2010 92.82p 94.12p 91.84p 92.00p 32252
13/04/2010 93.79p 94.45p 92.00p 92.00p 69241
12/04/2010 91.68p 94.93p 91.68p 93.31p 55626
09/04/2010 92.49p 93.14p 92.49p 92.65p 16813
08/04/2010 91.19p 92.49p 91.19p 92.00p 21176
07/04/2010 92.33p 93.31p 90.70p 91.84p 28619
06/04/2010 94.77p 94.77p 90.54p 90.54p 32872
01/04/2010 91.19p 92.49p 91.19p 92.00p 27635
31/03/2010 90.86p 90.86p 89.23p 90.70p 24122
30/03/2010 88.58p 90.54p 88.58p 90.21p 40356
29/03/2010 89.23p 90.21p 85.16p 89.40p 34984
26/03/2010 86.14p 90.37p 85.98p 89.72p 156127
25/03/2010 87.12p 87.28p 85.16p 87.28p 89415
24/03/2010 87.12p 87.28p 85.33p 86.14p 92760
23/03/2010 86.63p 87.44p 85.49p 86.63p 1383
22/03/2010 89.72p 89.72p 85.16p 86.95p 78110
19/03/2010 87.28p 88.58p 85.16p 87.28p 30469
18/03/2010 87.28p 88.91p 87.28p 87.77p 42469
17/03/2010 83.86p 89.89p 83.86p 88.91p 21753
16/03/2010 89.23p 89.23p 87.44p 87.77p 3780
15/03/2010 89.23p 89.23p 86.95p 88.26p 28642
12/03/2010 86.47p 89.72p 86.47p 89.23p 57963
11/03/2010 84.68p 85.33p 84.02p 85.16p 101126
10/03/2010 84.68p 84.68p 83.54p 84.19p 62785
09/03/2010 85.33p 85.97p 81.58p 84.84p 34906
08/03/2010 86.63p 88.42p 85.00p 85.00p 75525
05/03/2010 87.93p 87.93p 85.98p 87.28p 97857
04/03/2010 85.98p 87.28p 84.68p 86.95p 19199
03/03/2010 82.88p 85.82p 82.88p 84.51p 35489
02/03/2010 86.79p 87.27p 84.02p 85.00p 20043
01/03/2010 85.00p 86.30p 84.84p 85.33p 6193
26/02/2010 85.49p 90.06p 84.68p 84.84p 46112
25/02/2010 84.68p 87.77p 84.68p 85.82p 23662
24/02/2010 83.37p 84.68p 83.05p 84.02p 205319
23/02/2010 84.02p 84.68p 83.24p 83.86p 37055
22/02/2010 84.19p 84.68p 84.02p 84.35p 10013
19/02/2010 85.00p 85.33p 84.68p 84.68p 6040
18/02/2010 85.98p 85.98p 84.02p 84.84p 199262
17/02/2010 84.02p 86.95p 84.02p 85.49p 38658
16/02/2010 83.37p 85.16p 82.72p 85.16p 227915
15/02/2010 86.30p 87.28p 83.37p 83.37p 62817
12/02/2010 85.98p 86.95p 81.74p 83.86p 433053
11/02/2010 89.89p 90.54p 86.47p 86.47p 410443
10/02/2010 84.68p 85.98p 84.68p 85.65p 99953
09/02/2010 85.98p 86.95p 84.68p 85.98p 22242
08/02/2010 87.93p 89.56p 84.68p 85.82p 367158
05/02/2010 87.93p 89.89p 87.61p 88.09p 214452
04/02/2010 88.58p 90.54p 86.63p 87.93p 222327
03/02/2010 89.23p 89.89p 87.93p 89.07p 76584
02/02/2010 90.54p 92.17p 87.93p 89.40p 118316
01/02/2010 86.63p 89.56p 86.63p 89.23p 92920
29/01/2010 87.61p 88.75p 87.28p 87.44p 89593
28/01/2010 85.98p 85.98p 84.51p 84.84p 75061
27/01/2010 85.98p 85.98p 84.02p 84.51p 32411
26/01/2010 86.63p 86.63p 84.02p 85.49p 144236
25/01/2010 87.28p 87.28p 85.00p 85.65p 42262
22/01/2010 85.98p 87.93p 85.98p 86.14p 48962
21/01/2010 86.79p 87.93p 85.33p 87.44p 282843
20/01/2010 87.28p 87.93p 86.63p 87.93p 69447
19/01/2010 89.89p 89.89p 86.63p 87.93p 92295
18/01/2010 88.26p 89.89p 88.26p 88.42p 20864
15/01/2010 88.91p 89.89p 87.93p 88.58p 131931
14/01/2010 88.58p 88.58p 87.61p 87.61p 145896
13/01/2010 89.23p 90.54p 87.28p 88.58p 140340
12/01/2010 91.19p 91.19p 90.05p 90.05p 15471
11/01/2010 91.19p 91.19p 90.86p 90.86p 20505
08/01/2010 91.19p 91.19p 90.54p 90.54p 17327
07/01/2010 91.84p 94.12p 91.03p 91.03p 9295
06/01/2010 91.19p 93.47p 90.05p 92.33p 110004
05/01/2010 91.19p 93.96p 90.54p 90.70p 47004
04/01/2010 89.23p 92.49p 89.23p 89.89p 35715
31/12/2009 90.54p 90.54p 90.37p 90.37p 75634
30/12/2009 91.84p 93.79p 90.37p 90.54p 40366
29/12/2009 92.17p 93.14p 91.84p 92.65p 14557
24/12/2009 91.51p 91.51p 90.70p 90.70p 6428
23/12/2009 91.19p 95.10p 91.19p 93.47p 229327
22/12/2009 91.19p 91.54p 89.89p 91.03p 131157
21/12/2009 88.58p 91.19p 87.28p 90.21p 88977
18/12/2009 87.93p 88.91p 86.63p 88.75p 81070
17/12/2009 85.00p 87.77p 85.00p 86.79p 217925
16/12/2009 90.86p 90.86p 86.95p 87.44p 529316
15/12/2009 91.19p 91.68p 90.54p 90.86p 76759
14/12/2009 90.54p 91.19p 90.54p 90.86p 117940
11/12/2009 90.70p 91.19p 89.89p 90.05p 95525
10/12/2009 91.84p 91.84p 90.54p 91.03p 115998
09/12/2009 93.63p 93.63p 86.63p 91.84p 1105700
08/12/2009 96.40p 96.40p 95.11p 96.24p 38615
07/12/2009 96.40p 96.56p 96.24p 96.24p 2532
04/12/2009 96.73p 97.54p 96.07p 96.24p 19761
03/12/2009 97.21p 98.84p 95.59p 96.07p 37714
02/12/2009 90.54p 95.91p 89.89p 95.91p 87016
01/12/2009 91.19p 94.28p 89.89p 91.68p 30170
30/11/2009 89.23p 91.10p 89.23p 90.05p 13827
27/11/2009 89.23p 89.89p 87.77p 89.40p 17585
26/11/2009 91.19p 91.19p 88.42p 88.42p 12718
25/11/2009 88.91p 90.37p 88.58p 90.37p 17296
24/11/2009 88.58p 91.19p 88.58p 89.89p 29132
23/11/2009 91.19p 91.84p 89.88p 89.89p 23462
20/11/2009 88.58p 91.19p 88.58p 89.72p 3603
19/11/2009 91.03p 91.03p 88.58p 89.72p 23407
18/11/2009 89.23p 91.03p 89.23p 90.54p 52826
17/11/2009 91.19p 92.65p 89.72p 89.72p 127189
16/11/2009 93.14p 93.14p 89.40p 89.89p 122865
13/11/2009 91.84p 93.47p 91.84p 92.82p 404059
12/11/2009 93.79p 93.79p 90.54p 91.35p 15921
11/11/2009 96.40p 96.40p 91.19p 92.49p 3708
10/11/2009 94.45p 96.40p 92.49p 94.61p 13813
09/11/2009 95.59p 95.91p 95.59p 95.91p 8444
06/11/2009 97.54p 97.54p 95.59p 95.59p 336
05/11/2009 97.70p 97.70p 95.10p 95.26p 65325
04/11/2009 97.70p 99.17p 95.10p 95.91p 80229
03/11/2009 100.96p 100.96p 98.19p 98.35p 23984
02/11/2009 100.96p 101.61p 98.84p 98.84p 27227
30/10/2009 99.00p 100.80p 99.00p 100.80p 69778
29/10/2009 99.17p 100.31p 98.68p 98.68p 15271
28/10/2009 104.05p 104.87p 99.66p 99.98p 54392
27/10/2009 108.78p 109.43p 104.54p 106.82p 62280
26/10/2009 105.52p 109.10p 105.52p 109.26p 32663
23/10/2009 102.59p 107.15p 102.59p 105.52p 63203
22/10/2009 101.94p 105.52p 101.94p 103.56p 171664
21/10/2009 100.96p 102.59p 99.98p 102.26p 113918
20/10/2009 97.05p 101.12p 97.05p 101.12p 96004
19/10/2009 99.00p 99.33p 99.00p 99.33p 10910
16/10/2009 97.70p 99.33p 97.70p 99.33p 47988
15/10/2009 94.45p 97.70p 94.12p 99.33p 129789
14/10/2009 98.35p 99.00p 95.75p 98.52p 273517
13/10/2009 97.70p 97.70p 97.70p 97.70p 68
12/10/2009 97.38p 98.19p 97.38p 98.19p 2489
09/10/2009 97.70p 100.96p 97.38p 100.31p 46373
08/10/2009 99.00p 100.80p 97.38p 100.31p 7239
07/10/2009 97.70p 100.31p 97.38p 100.31p 1346
06/10/2009 99.33p 101.61p 95.75p 99.66p 462534
05/10/2009 99.33p 99.33p 93.47p 99.33p 1589
02/10/2009 97.05p 99.98p 95.10p 97.21p 31343
01/10/2009 99.66p 100.96p 97.70p 100.96p 16776
30/09/2009 104.54p 104.54p 100.96p 103.89p 23847
29/09/2009 101.28p 103.24p 100.96p 102.75p 6152
28/09/2009 95.42p 99.66p 95.42p 99.66p 17700
25/09/2009 97.70p 98.35p 97.70p 98.35p 32853
24/09/2009 99.00p 100.31p 97.70p 97.70p 198944
23/09/2009 98.35p 98.84p 97.70p 97.70p 7514
22/09/2009 98.35p 98.35p 95.42p 95.42p 3071
21/09/2009 91.84p 95.42p 91.84p 95.42p 3

*Close Price adjusted for both dividends and splits