Greggs (GRG) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greggs

Date Open High Low Close* Volume
01/12/2009 433.40p 440.70p 424.40p 425.50p 252059
30/11/2009 432.10p 447.00p 429.60p 432.80p 255224
27/11/2009 420.00p 431.10p 420.00p 430.10p 178754
26/11/2009 425.50p 430.35p 420.00p 425.70p 290586
25/11/2009 429.30p 432.00p 426.50p 431.50p 194421
24/11/2009 426.90p 432.57p 426.10p 430.80p 368548
23/11/2009 424.20p 432.76p 421.92p 431.40p 164015
20/11/2009 427.90p 430.00p 416.85p 418.40p 119323
19/11/2009 420.60p 432.00p 419.00p 422.00p 144204
18/11/2009 423.50p 433.50p 422.10p 427.00p 452015
17/11/2009 435.00p 435.40p 421.68p 425.00p 111497
16/11/2009 426.60p 435.00p 424.80p 435.00p 129516
13/11/2009 425.70p 434.03p 423.00p 428.00p 94886
12/11/2009 423.40p 434.60p 422.24p 427.10p 642556
11/11/2009 427.40p 430.00p 424.00p 427.40p 217777
10/11/2009 436.30p 436.50p 426.70p 426.70p 144075
09/11/2009 435.30p 437.00p 422.90p 434.50p 230315
06/11/2009 433.70p 433.70p 424.40p 431.30p 115476
05/11/2009 424.00p 433.70p 421.30p 424.30p 165212
04/11/2009 428.60p 431.00p 425.30p 429.90p 1300189
03/11/2009 425.00p 431.00p 422.30p 429.00p 459630
02/11/2009 429.20p 431.00p 423.10p 430.60p 213968
30/10/2009 434.00p 436.00p 428.70p 431.10p 310550
29/10/2009 435.10p 438.90p 429.00p 435.00p 589135
28/10/2009 437.10p 444.70p 435.50p 441.00p 622690
27/10/2009 438.10p 447.00p 436.00p 437.50p 886537
26/10/2009 430.10p 445.90p 430.10p 440.00p 260071
23/10/2009 444.80p 444.80p 435.80p 437.90p 227553
22/10/2009 443.10p 445.30p 435.00p 435.80p 262715
21/10/2009 445.30p 455.00p 442.70p 442.70p 895289
20/10/2009 463.30p 465.00p 435.10p 448.00p 770936
19/10/2009 462.00p 465.30p 455.20p 465.30p 330464
16/10/2009 458.20p 467.00p 450.00p 460.00p 289247
15/10/2009 450.20p 461.10p 450.00p 460.50p 754015
14/10/2009 436.20p 452.70p 435.30p 450.30p 554767
13/10/2009 434.20p 443.00p 433.10p 435.30p 435472
12/10/2009 430.40p 435.10p 429.10p 434.20p 82514
09/10/2009 429.70p 432.60p 423.80p 427.30p 254773
08/10/2009 414.30p 427.00p 414.30p 426.20p 289419
07/10/2009 411.20p 420.90p 409.60p 416.20p 579598
06/10/2009 405.00p 414.30p 405.00p 408.70p 1712195
05/10/2009 403.50p 411.90p 403.50p 405.00p 97571
02/10/2009 395.90p 409.40p 395.00p 406.50p 303615
01/10/2009 398.00p 406.20p 398.00p 401.00p 65439
30/09/2009 407.00p 414.30p 400.00p 400.20p 119812
29/09/2009 418.00p 418.00p 408.00p 408.00p 74972
28/09/2009 408.00p 417.20p 408.00p 416.60p 69411
25/09/2009 413.00p 413.00p 403.30p 411.00p 93741
24/09/2009 408.70p 413.10p 400.10p 410.90p 138643
23/09/2009 406.90p 417.50p 401.80p 411.00p 167131
22/09/2009 395.50p 404.80p 395.50p 404.00p 98080
21/09/2009 406.70p 409.70p 396.60p 397.00p 66203

*Close Price adjusted for both dividends and splits