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
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
19/02/2020 249.00p 251.90p 248.80p 251.90p 621133
18/02/2020 245.60p 251.50p 245.60p 248.70p 926770
17/02/2020 248.20p 248.40p 246.60p 247.90p 688141
14/02/2020 246.80p 247.20p 239.80p 245.80p 455330
13/02/2020 249.40p 249.40p 241.70p 242.90p 551913
12/02/2020 243.10p 249.70p 243.00p 246.90p 1768566
11/02/2020 238.30p 240.70p 237.73p 239.20p 826167
10/02/2020 235.60p 240.02p 235.60p 239.30p 378192
07/02/2020 239.40p 240.00p 236.90p 238.40p 879600
06/02/2020 244.20p 246.50p 238.80p 239.50p 668042
05/02/2020 244.80p 244.80p 240.46p 240.70p 1104608
04/02/2020 243.00p 245.60p 241.30p 241.90p 1216449
03/02/2020 245.30p 246.10p 237.90p 239.40p 1414020
31/01/2020 242.70p 247.00p 239.70p 245.60p 1593861
30/01/2020 241.60p 243.80p 240.00p 240.10p 1483355
29/01/2020 246.50p 246.50p 243.60p 244.00p 1134148
28/01/2020 245.80p 249.60p 241.50p 245.70p 2287824
27/01/2020 245.90p 249.30p 245.90p 248.30p 732031
24/01/2020 248.10p 254.00p 247.11p 251.40p 1105959
23/01/2020 249.10p 249.10p 244.20p 247.80p 863639
22/01/2020 240.10p 245.50p 240.10p 245.30p 562018
21/01/2020 242.10p 243.60p 241.51p 243.30p 492056
20/01/2020 250.00p 250.00p 244.10p 245.00p 489039
17/01/2020 250.70p 250.70p 245.50p 246.30p 677801
16/01/2020 249.00p 249.30p 244.80p 246.60p 613906
15/01/2020 245.10p 250.10p 245.10p 248.10p 1159488
14/01/2020 245.10p 250.60p 245.10p 248.80p 1422941
13/01/2020 251.90p 251.90p 247.10p 248.80p 1311263
10/01/2020 248.70p 251.90p 246.60p 247.00p 2982198
09/01/2020 256.00p 256.00p 250.20p 252.40p 473308
08/01/2020 253.80p 256.80p 252.70p 253.40p 926350
07/01/2020 257.40p 260.20p 256.60p 258.00p 940899
06/01/2020 257.50p 262.40p 256.00p 261.00p 639916
03/01/2020 264.60p 266.10p 259.30p 261.10p 998167
02/01/2020 265.10p 269.60p 263.50p 266.50p 807201
31/12/2019 269.00p 269.90p 266.50p 267.90p 201262
30/12/2019 269.70p 269.70p 266.30p 267.40p 350698
27/12/2019 270.90p 272.74p 267.36p 268.30p 470967
24/12/2019 267.10p 269.00p 266.07p 269.00p 115092
23/12/2019 267.00p 270.10p 264.90p 266.10p 502833
20/12/2019 266.00p 269.26p 261.00p 267.10p 2595639
19/12/2019 267.20p 270.70p 266.11p 268.20p 733414
18/12/2019 265.90p 269.50p 265.80p 268.90p 1135879
17/12/2019 277.70p 278.40p 266.80p 269.40p 1980629
16/12/2019 274.00p 282.20p 272.30p 281.80p 2548785
13/12/2019 260.00p 274.20p 259.10p 274.20p 2864177
12/12/2019 254.60p 258.00p 254.60p 256.20p 1153371
11/12/2019 257.30p 258.80p 252.60p 257.60p 1025440
10/12/2019 254.50p 259.30p 251.70p 259.30p 1710167
09/12/2019 251.90p 253.90p 250.60p 253.80p 1026602
06/12/2019 245.00p 252.00p 244.20p 252.00p 1483705
05/12/2019 242.00p 244.60p 238.80p 244.60p 1296778
04/12/2019 236.40p 242.40p 236.40p 241.20p 1393307
03/12/2019 240.60p 243.60p 238.70p 239.50p 961604
02/12/2019 244.00p 245.34p 235.97p 241.50p 1089739
29/11/2019 248.00p 248.60p 242.90p 242.90p 1175654
28/11/2019 240.90p 249.20p 239.80p 247.10p 1581810
27/11/2019 240.90p 246.50p 237.62p 239.10p 1468058
26/11/2019 241.80p 243.20p 229.40p 239.90p 3669116
25/11/2019 243.80p 248.30p 243.60p 248.30p 1265830
22/11/2019 242.80p 247.10p 242.70p 244.40p 1575767
21/11/2019 243.60p 244.60p 242.30p 244.30p 690257
20/11/2019 244.90p 246.70p 242.60p 245.70p 596562
19/11/2019 247.60p 248.10p 243.40p 243.40p 763179
18/11/2019 244.00p 249.40p 244.00p 246.90p 2760652
15/11/2019 242.30p 246.50p 242.00p 246.50p 688538
14/11/2019 242.40p 243.90p 241.70p 242.80p 1073097
13/11/2019 242.10p 244.00p 242.10p 243.10p 1741634
12/11/2019 243.10p 244.70p 240.60p 244.30p 2718696
11/11/2019 242.10p 243.90p 240.30p 242.90p 911187
08/11/2019 241.90p 244.60p 241.80p 243.50p 755463
07/11/2019 238.00p 244.60p 238.00p 244.60p 1227973
06/11/2019 235.90p 237.50p 235.30p 237.50p 14622427
05/11/2019 235.30p 236.50p 232.50p 235.80p 1301164
04/11/2019 233.10p 234.10p 232.00p 233.20p 389315
01/11/2019 232.20p 233.90p 231.20p 233.10p 756149
31/10/2019 235.50p 236.00p 231.71p 232.40p 1458235
30/10/2019 236.00p 237.00p 234.20p 234.20p 1031797
29/10/2019 234.00p 236.40p 234.00p 236.00p 522998
28/10/2019 235.00p 236.34p 234.20p 235.90p 477558
25/10/2019 237.00p 237.00p 234.10p 235.80p 583765
24/10/2019 238.80p 238.80p 235.70p 236.20p 1374606
23/10/2019 236.20p 238.10p 234.60p 237.80p 4140992
22/10/2019 237.20p 238.00p 234.90p 235.80p 757152

*Close Price adjusted for both dividends and splits