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
02/12/2020 123.30p 123.90p 119.70p 122.90p 2081940
01/12/2020 118.50p 124.10p 117.50p 124.00p 3227493
30/11/2020 117.00p 121.75p 115.20p 117.10p 3743228
27/11/2020 117.00p 117.00p 113.30p 117.00p 4477467
26/11/2020 119.00p 119.00p 112.50p 115.60p 5095542
25/11/2020 125.00p 125.00p 115.80p 115.80p 3337007
24/11/2020 116.00p 127.00p 116.00p 124.00p 9757615
23/11/2020 115.00p 121.47p 114.80p 118.80p 1514856
20/11/2020 113.50p 115.50p 112.60p 113.30p 619930
19/11/2020 115.90p 118.40p 114.30p 115.10p 1818062
18/11/2020 121.90p 122.91p 116.80p 119.00p 1600956
17/11/2020 127.50p 128.40p 121.50p 121.90p 1561739
16/11/2020 121.00p 129.40p 120.10p 127.20p 1277521
13/11/2020 120.00p 120.82p 117.50p 120.00p 702768
12/11/2020 118.60p 120.60p 116.00p 119.00p 1416458
10/11/2020 114.50p 121.70p 110.60p 120.90p 1558484
09/11/2020 92.05p 117.50p 90.20p 115.70p 3224203
06/11/2020 92.90p 92.90p 89.60p 90.70p 910483
05/11/2020 93.05p 93.05p 88.00p 91.15p 940823
04/11/2020 90.80p 92.30p 88.90p 91.15p 664301
03/11/2020 90.20p 92.03p 89.90p 91.40p 597946
02/11/2020 89.00p 90.18p 87.95p 89.35p 756691
30/10/2020 88.00p 90.45p 88.00p 90.45p 1281277
29/10/2020 88.10p 92.10p 87.90p 89.20p 1215405
28/10/2020 93.40p 93.40p 87.25p 90.30p 1259755
27/10/2020 95.00p 96.45p 92.00p 93.00p 1361593
26/10/2020 100.00p 100.20p 95.45p 96.20p 754983
23/10/2020 102.10p 103.90p 100.30p 100.40p 1277213
22/10/2020 97.60p 103.50p 97.60p 102.90p 1087000
21/10/2020 99.15p 100.30p 97.35p 99.45p 922869
20/10/2020 95.20p 98.45p 92.80p 98.00p 1253148
19/10/2020 95.00p 97.10p 92.83p 93.25p 1254274
16/10/2020 98.95p 98.95p 95.30p 96.05p 1370590
15/10/2020 102.40p 102.78p 95.40p 96.25p 1939620
14/10/2020 104.90p 104.90p 101.90p 104.40p 597161
13/10/2020 107.00p 107.00p 102.80p 102.80p 678113
12/10/2020 106.70p 107.70p 105.60p 106.00p 848569
09/10/2020 103.10p 105.50p 102.12p 105.10p 597329
08/10/2020 104.30p 107.20p 102.00p 102.00p 1231524
07/10/2020 104.00p 104.70p 102.30p 103.40p 1989007
06/10/2020 92.65p 105.50p 92.65p 103.00p 2453052
05/10/2020 102.10p 103.18p 87.61p 95.00p 7792769
02/10/2020 101.60p 102.80p 99.35p 101.80p 810523
01/10/2020 99.85p 104.40p 99.40p 100.10p 1830316
30/09/2020 98.00p 100.40p 97.55p 98.00p 14381092
29/09/2020 105.00p 105.87p 100.00p 100.00p 2036316
28/09/2020 102.30p 106.70p 102.30p 105.30p 3436822
25/09/2020 103.20p 104.20p 101.00p 103.00p 1352148
24/09/2020 99.50p 104.20p 99.00p 101.50p 1633413
23/09/2020 98.05p 102.60p 96.55p 100.00p 5145715
22/09/2020 98.00p 99.70p 95.00p 95.95p 3257960
21/09/2020 110.00p 110.00p 97.20p 97.80p 2694503
18/09/2020 110.00p 110.20p 106.40p 110.00p 2207046
17/09/2020 110.00p 111.50p 108.90p 110.00p 1281516
16/09/2020 110.00p 112.80p 109.30p 112.30p 913511
15/09/2020 114.10p 116.00p 110.40p 111.50p 998952
14/09/2020 114.80p 115.10p 112.80p 115.10p 483860
11/09/2020 115.60p 116.90p 113.40p 113.90p 337930
10/09/2020 117.20p 119.00p 113.50p 114.60p 819153
09/09/2020 117.80p 119.41p 116.70p 117.80p 3826624
08/09/2020 121.80p 122.50p 116.10p 117.80p 578469
07/09/2020 121.60p 123.00p 119.30p 120.50p 333029
04/09/2020 120.70p 122.50p 118.30p 120.40p 709591
03/09/2020 122.00p 124.20p 117.90p 118.90p 1025925
02/09/2020 122.70p 124.20p 120.70p 122.10p 589583
01/09/2020 128.80p 128.80p 119.70p 122.00p 930560
28/08/2020 128.80p 128.80p 125.10p 125.70p 598537
27/08/2020 125.50p 128.00p 124.10p 128.00p 427322
26/08/2020 122.00p 125.10p 122.00p 125.10p 326358
25/08/2020 122.60p 127.10p 122.50p 123.80p 581270
24/08/2020 125.50p 125.70p 122.70p 125.00p 634638
21/08/2020 124.60p 127.64p 117.80p 123.90p 4739359
20/08/2020 121.40p 126.99p 120.70p 126.00p 973488
19/08/2020 119.40p 121.40p 118.45p 120.90p 546053
18/08/2020 122.10p 126.20p 118.90p 119.00p 1264496
14/08/2020 125.70p 127.46p 119.89p 120.50p 1581704
13/08/2020 129.30p 133.30p 123.90p 128.80p 1214495
12/08/2020 133.00p 133.40p 129.90p 132.20p 641082
11/08/2020 129.30p 134.50p 129.30p 134.00p 597729
10/08/2020 131.50p 133.32p 124.30p 128.20p 704816
07/08/2020 127.20p 131.50p 123.60p 131.50p 861742
06/08/2020 129.90p 130.40p 123.90p 125.50p 1020327
05/08/2020 124.30p 131.70p 124.30p 131.70p 957836
04/08/2020 123.20p 128.10p 123.20p 127.30p 1270014
03/08/2020 127.70p 129.24p 122.20p 124.50p 1968563
31/07/2020 128.90p 130.20p 123.10p 127.90p 1908334
30/07/2020 127.30p 128.80p 123.90p 126.00p 1140990
29/07/2020 122.50p 129.25p 120.70p 125.40p 1638795
28/07/2020 113.60p 125.65p 112.00p 124.10p 2381772
27/07/2020 110.00p 111.80p 108.00p 111.60p 4969967
24/07/2020 111.60p 111.80p 109.50p 110.60p 1090238
23/07/2020 116.50p 116.50p 111.80p 111.80p 1989876
22/07/2020 116.80p 118.75p 113.38p 115.10p 748120
21/07/2020 118.00p 120.40p 114.70p 116.20p 733312
20/07/2020 117.10p 119.10p 114.80p 115.00p 692949
17/07/2020 113.00p 118.90p 113.00p 118.10p 907833
16/07/2020 121.30p 121.59p 114.00p 115.00p 1385250
15/07/2020 121.00p 123.30p 119.20p 122.00p 846636
14/07/2020 117.30p 120.40p 116.90p 120.40p 1672391
13/07/2020 120.50p 121.30p 118.60p 119.80p 612155
10/07/2020 114.60p 119.20p 113.10p 119.20p 1664538
09/07/2020 120.20p 121.14p 114.91p 115.90p 1578069
08/07/2020 118.20p 122.70p 117.10p 119.30p 2399213
07/07/2020 121.00p 122.30p 118.30p 120.40p 954276
06/07/2020 126.60p 126.93p 120.60p 120.80p 605533
03/07/2020 128.60p 128.60p 123.55p 123.70p 599737
02/07/2020 126.00p 130.50p 125.10p 125.70p 908317
01/07/2020 127.60p 127.80p 121.80p 126.60p 1370972
30/06/2020 127.60p 130.60p 125.00p 125.80p 987061
29/06/2020 127.60p 132.50p 127.50p 129.60p 1175048
26/06/2020 127.00p 131.10p 126.40p 129.20p 811997
25/06/2020 128.90p 129.00p 123.70p 125.80p 3501315
24/06/2020 134.00p 138.20p 128.90p 128.90p 986295
23/06/2020 136.50p 139.51p 134.00p 136.70p 13780145
22/06/2020 135.80p 138.90p 134.10p 136.30p 954161
19/06/2020 142.00p 142.00p 136.50p 137.00p 1267150
18/06/2020 138.80p 141.50p 135.46p 139.10p 757813
17/06/2020 135.30p 139.10p 133.90p 136.90p 997804
16/06/2020 140.10p 145.50p 135.20p 136.50p 1089085
15/06/2020 134.00p 137.00p 129.50p 136.30p 1149060
12/06/2020 136.70p 138.20p 131.80p 134.00p 1288063
11/06/2020 150.00p 150.00p 135.27p 135.50p 1118895
10/06/2020 147.10p 150.10p 143.66p 147.30p 959455
09/06/2020 151.00p 152.69p 142.70p 145.30p 2071648
08/06/2020 151.70p 153.80p 146.50p 151.00p 1709252
05/06/2020 145.30p 151.75p 144.20p 147.80p 2295213
04/06/2020 140.30p 150.36p 139.40p 142.20p 3434822
03/06/2020 136.10p 144.80p 134.90p 143.20p 2770989
02/06/2020 135.80p 141.04p 133.40p 134.00p 1681038
01/06/2020 135.20p 139.30p 133.70p 137.50p 823395
29/05/2020 134.40p 138.30p 131.78p 135.30p 2139204
28/05/2020 145.70p 146.44p 136.90p 137.10p 21102040
27/05/2020 129.00p 145.39p 127.22p 143.00p 5212348
26/05/2020 132.00p 133.42p 125.17p 128.40p 4795096
25/05/2020 134.20p 134.20p 123.40p 127.00p 2414421
22/05/2020 134.20p 134.20p 123.40p 127.00p 2422326
21/05/2020 138.00p 138.50p 131.90p 132.20p 1642178
20/05/2020 139.30p 141.09p 132.80p 138.40p 3311542
19/05/2020 142.00p 152.66p 137.39p 140.30p 3262274
18/05/2020 147.30p 158.51p 147.30p 151.10p 1004089
15/05/2020 148.00p 153.60p 147.60p 148.70p 1575975
14/05/2020 164.40p 164.40p 137.90p 144.10p 2595965
13/05/2020 168.60p 170.60p 162.70p 168.20p 1139668
12/05/2020 176.90p 177.30p 169.10p 169.10p 1542576
11/05/2020 178.10p 180.30p 172.37p 177.80p 952869
08/05/2020 173.40p 178.30p 173.40p 174.80p 1254813
07/05/2020 173.40p 178.30p 173.40p 174.80p 1254813
06/05/2020 169.50p 174.80p 169.20p 172.90p 677948
05/05/2020 174.70p 181.00p 171.30p 174.10p 732902
04/05/2020 170.40p 179.40p 168.70p 177.50p 1134354
01/05/2020 176.70p 180.71p 171.10p 172.00p 2211764
30/04/2020 190.70p 193.70p 178.20p 182.20p 917538
29/04/2020 185.00p 189.00p 178.30p 188.90p 1093561
28/04/2020 170.00p 184.50p 166.00p 183.30p 1793883
27/04/2020 168.20p 179.40p 168.20p 170.70p 914610
24/04/2020 168.90p 178.30p 165.70p 170.80p 1236547
23/04/2020 170.00p 170.00p 164.50p 168.40p 1617634
22/04/2020 165.50p 169.50p 163.90p 166.30p 1420144
21/04/2020 170.10p 177.00p 165.90p 166.80p 1772408
20/04/2020 167.40p 169.70p 164.20p 169.70p 1992132
17/04/2020 167.00p 171.00p 161.80p 163.50p 1321628
16/04/2020 159.60p 165.00p 159.40p 162.60p 1640205
15/04/2020 165.00p 168.10p 159.30p 159.30p 1040224
14/04/2020 175.70p 177.90p 166.74p 167.80p 1199164
09/04/2020 170.50p 176.50p 166.50p 174.10p 1407294
08/04/2020 168.60p 172.80p 166.20p 167.00p 3890386
07/04/2020 160.00p 180.19p 158.84p 172.00p 4148573
06/04/2020 145.00p 160.20p 145.00p 160.20p 1452649
03/04/2020 145.70p 148.10p 142.20p 144.30p 1847827
02/04/2020 154.30p 154.30p 141.40p 145.80p 1855424
01/04/2020 157.50p 159.40p 146.50p 151.20p 3642353
31/03/2020 163.00p 169.80p 160.55p 164.95p 2023620
30/03/2020 163.15p 163.85p 156.68p 161.00p 2755473
27/03/2020 183.95p 185.00p 170.35p 171.05p 3249376
26/03/2020 163.85p 187.75p 158.45p 187.75p 3494049
25/03/2020 155.50p 175.00p 155.50p 161.95p 3493903
24/03/2020 136.75p 155.00p 136.45p 155.00p 2253822
23/03/2020 128.20p 145.00p 127.50p 135.85p 2140210
20/03/2020 134.05p 152.78p 128.80p 133.95p 2888117
19/03/2020 110.30p 141.80p 101.40p 133.30p 7284941
18/03/2020 101.05p 110.80p 87.08p 107.60p 5002776
17/03/2020 107.70p 109.35p 83.40p 99.98p 8713408
16/03/2020 142.00p 142.00p 102.60p 104.45p 6625046
13/03/2020 153.70p 155.40p 140.50p 140.50p 5911241
12/03/2020 161.90p 167.20p 151.75p 152.10p 2848091
11/03/2020 184.65p 185.80p 175.00p 175.00p 3101436
10/03/2020 188.45p 189.70p 180.45p 180.45p 2196113
09/03/2020 190.40p 195.65p 180.00p 182.85p 8153088
06/03/2020 203.00p 203.50p 193.25p 196.80p 5936169
05/03/2020 215.20p 218.40p 202.00p 204.00p 7214302
04/03/2020 217.30p 221.80p 210.60p 218.40p 7606677
03/03/2020 211.30p 216.00p 211.30p 214.00p 1902702
02/03/2020 210.10p 215.80p 203.10p 208.60p 1567842
28/02/2020 209.70p 219.84p 205.40p 209.30p 2005307
27/02/2020 223.30p 223.76p 214.30p 215.60p 1477870
26/02/2020 230.80p 230.80p 223.60p 225.00p 1401649
25/02/2020 242.20p 242.20p 230.20p 230.90p 1198227
24/02/2020 247.10p 249.90p 239.90p 240.10p 6193677
21/02/2020 245.70p 252.40p 245.70p 251.40p 2226724
20/02/2020 253.40p 253.40p 249.80p 251.00p 1562473

*Close Price adjusted for both dividends and splits