Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Glanbia (CDI)

Date Open High Low Close* Volume
20/09/2019 11.24p 11.33p 11.01p 11.01p 56450
19/09/2019 11.30p 11.30p 11.09p 11.10p 7983
18/09/2019 11.30p 11.36p 11.10p 11.25p 140349
17/09/2019 11.50p 11.52p 11.25p 11.34p 56116
16/09/2019 11.65p 11.65p 11.02p 11.02p 46995
13/09/2019 11.54p 11.90p 11.54p 11.69p 79286
12/09/2019 11.47p 11.62p 11.34p 11.51p 57928
11/09/2019 11.46p 11.53p 11.27p 11.53p 339210
10/09/2019 11.29p 11.41p 11.09p 11.32p 33119
09/09/2019 11.61p 11.63p 11.29p 11.37p 45432
06/09/2019 11.00p 11.65p 11.00p 11.57p 124965
05/09/2019 10.71p 10.85p 10.61p 10.79p 32173
04/09/2019 10.65p 10.65p 10.09p 10.50p 37761
03/09/2019 10.08p 10.25p 9.89p 10.18p 177389
02/09/2019 10.08p 10.09p 9.95p 10.07p 32823
30/08/2019 9.93p 10.26p 9.73p 10.01p 77949
29/08/2019 9.84p 10.08p 9.84p 10.08p 28631
28/08/2019 10.01p 10.01p 9.71p 9.78p 38467
27/08/2019 10.11p 10.15p 9.80p 10.15p 14261
23/08/2019 9.79p 10.30p 9.79p 9.91p 116060
22/08/2019 10.20p 10.30p 9.94p 10.27p 178714
21/08/2019 10.72p 10.72p 10.27p 10.30p 53944
20/08/2019 10.94p 10.94p 10.47p 10.50p 34301
19/08/2019 10.85p 11.05p 10.83p 10.83p 15250
16/08/2019 11.10p 11.10p 10.72p 10.81p 38376
15/08/2019 11.18p 11.18p 10.88p 10.95p 93160
14/08/2019 11.62p 11.62p 10.91p 10.91p 245578
13/08/2019 11.40p 11.60p 11.36p 11.40p 107687
12/08/2019 11.90p 11.94p 11.31p 11.44p 302198
09/08/2019 11.23p 11.84p 11.21p 11.21p 71863
08/08/2019 11.20p 11.23p 11.07p 11.21p 76764
07/08/2019 11.30p 11.35p 10.73p 10.99p 239744
06/08/2019 11.79p 11.79p 11.18p 11.19p 79194
05/08/2019 11.50p 11.75p 11.47p 11.60p 90593
02/08/2019 11.03p 11.69p 10.68p 11.48p 1027523
01/08/2019 11.70p 11.79p 10.84p 10.96p 91078
31/07/2019 12.45p 12.45p 11.65p 11.80p 259130
30/07/2019 14.64p 14.64p 13.89p 13.89p 17294
29/07/2019 14.29p 14.37p 13.73p 13.73p 15777
26/07/2019 14.35p 14.38p 14.28p 14.31p 31726
25/07/2019 14.38p 14.50p 14.27p 14.27p 25146
24/07/2019 14.39p 14.46p 14.31p 14.45p 20317
23/07/2019 14.49p 14.49p 13.74p 13.74p 22591
22/07/2019 14.59p 14.64p 14.27p 14.39p 42637
19/07/2019 14.24p 14.40p 14.16p 14.40p 14095
18/07/2019 14.25p 14.29p 14.12p 14.23p 93721
17/07/2019 14.08p 14.42p 14.04p 14.42p 93737
16/07/2019 14.64p 14.64p 14.06p 14.10p 298975
15/07/2019 14.00p 14.34p 14.00p 14.34p 58087
12/07/2019 14.38p 14.38p 13.78p 13.78p 100650
11/07/2019 14.50p 14.53p 14.00p 14.00p 23614
10/07/2019 14.53p 14.76p 14.45p 14.54p 38208
09/07/2019 14.53p 14.63p 14.37p 14.59p 27009
08/07/2019 14.60p 14.65p 14.44p 14.65p 31354
05/07/2019 14.62p 14.76p 14.47p 14.59p 10454
04/07/2019 14.55p 14.98p 14.24p 14.67p 20191
03/07/2019 14.42p 14.68p 14.42p 14.59p 7118
02/07/2019 14.43p 14.44p 14.26p 14.37p 8404
01/07/2019 14.42p 14.61p 14.17p 14.56p 39005
28/06/2019 14.34p 14.46p 14.23p 14.33p 47648
27/06/2019 14.65p 14.65p 14.22p 14.22p 33799
26/06/2019 14.69p 14.74p 14.60p 14.67p 43845
25/06/2019 14.74p 15.26p 14.71p 14.96p 50773
24/06/2019 14.79p 14.89p 14.68p 14.78p 18472
21/06/2019 14.85p 14.92p 14.71p 14.75p 65756
20/06/2019 14.82p 14.92p 14.70p 14.80p 14980
19/06/2019 14.71p 14.88p 14.59p 14.88p 11854
18/06/2019 14.75p 14.80p 14.60p 14.60p 16818
17/06/2019 14.76p 14.77p 14.57p 14.70p 32537
14/06/2019 14.49p 14.87p 14.49p 14.75p 48589
13/06/2019 14.49p 14.58p 14.36p 14.45p 49561
12/06/2019 14.79p 14.92p 14.45p 14.70p 56527
11/06/2019 14.77p 14.88p 14.66p 14.66p 34476
10/06/2019 14.94p 14.96p 14.61p 14.61p 28254
07/06/2019 14.83p 14.94p 14.67p 14.82p 84368
06/06/2019 15.43p 15.43p 14.57p 14.57p 111422
05/06/2019 15.07p 15.10p 14.83p 14.91p 30507
04/06/2019 15.22p 15.27p 14.93p 14.93p 24547
03/06/2019 15.04p 15.23p 14.84p 15.10p 38755
31/05/2019 15.16p 15.20p 14.91p 14.91p 15160
30/05/2019 15.18p 15.21p 15.01p 15.21p 15261
29/05/2019 15.56p 15.58p 15.05p 15.09p 125756
28/05/2019 15.56p 15.65p 15.33p 15.33p 10740
24/05/2019 15.74p 15.78p 15.37p 15.37p 38221
23/05/2019 15.73p 15.83p 15.58p 15.58p 94884
22/05/2019 15.93p 15.94p 15.60p 15.81p 53799
21/05/2019 15.60p 16.03p 15.60p 15.73p 99050
20/05/2019 16.19p 16.19p 15.65p 15.68p 94315
17/05/2019 16.26p 16.26p 16.01p 16.01p 96805
16/05/2019 16.22p 16.37p 16.11p 16.19p 36809
15/05/2019 16.11p 16.22p 15.96p 16.22p 33498
14/05/2019 16.09p 16.09p 15.92p 15.98p 21247
13/05/2019 15.98p 16.13p 15.88p 16.04p 99256
10/05/2019 15.69p 16.05p 15.69p 16.00p 16128
09/05/2019 16.05p 16.08p 15.76p 15.85p 7603
08/05/2019 15.85p 16.06p 15.85p 16.00p 16093
07/05/2019 16.35p 16.35p 15.87p 15.94p 13071
03/05/2019 16.07p 16.18p 15.98p 16.09p 220036
02/05/2019 16.36p 16.45p 15.88p 16.03p 14431
01/05/2019 16.49p 16.72p 16.29p 16.30p 18908
30/04/2019 16.59p 16.68p 16.39p 16.43p 30186
29/04/2019 16.00p 16.66p 16.00p 16.51p 64592
26/04/2019 16.40p 16.50p 16.22p 16.37p 34612
25/04/2019 16.26p 16.69p 16.26p 16.39p 139032
24/04/2019 16.78p 16.78p 16.20p 16.65p 50564
23/04/2019 17.21p 17.73p 17.19p 17.50p 223314
18/04/2019 17.27p 17.27p 16.87p 17.10p 75856
17/04/2019 17.25p 17.38p 17.00p 17.00p 12062
16/04/2019 17.43p 17.61p 17.26p 17.34p 28879
15/04/2019 17.55p 17.74p 17.40p 17.47p 16959
12/04/2019 17.75p 17.75p 17.28p 17.61p 10542
11/04/2019 17.98p 17.98p 17.34p 17.62p 38031
10/04/2019 17.60p 17.80p 17.40p 17.76p 26260
09/04/2019 17.31p 17.60p 17.31p 17.45p 33348
08/04/2019 17.66p 17.70p 17.46p 17.53p 17569
05/04/2019 17.51p 17.88p 17.40p 17.61p 39712
04/04/2019 16.70p 17.44p 16.70p 17.35p 133827
03/04/2019 17.35p 17.37p 17.12p 17.12p 66084
02/04/2019 17.28p 17.34p 17.19p 17.21p 22337
01/04/2019 17.70p 17.70p 16.93p 17.27p 39677
29/03/2019 17.68p 17.68p 17.10p 17.31p 50984
28/03/2019 17.35p 17.55p 17.16p 17.32p 105298
27/03/2019 16.70p 17.30p 16.70p 17.00p 30790
26/03/2019 17.18p 17.42p 16.96p 17.21p 27466
25/03/2019 16.85p 17.17p 16.77p 17.17p 161819
22/03/2019 17.67p 17.69p 16.90p 17.25p 112133
21/03/2019 17.86p 17.86p 17.59p 17.73p 17328
20/03/2019 18.28p 18.28p 17.65p 17.87p 27911
19/03/2019 18.00p 18.38p 17.94p 18.38p 43668
18/03/2019 18.50p 18.64p 18.07p 18.07p 34033
15/03/2019 18.90p 18.92p 18.58p 18.60p 21805
14/03/2019 18.74p 19.38p 18.74p 18.98p 164455
13/03/2019 18.77p 19.18p 18.63p 18.98p 3706
12/03/2019 18.57p 18.87p 18.56p 18.64p 21507
11/03/2019 18.51p 18.71p 18.37p 18.70p 14145
08/03/2019 18.65p 19.02p 18.63p 18.70p 46371
07/03/2019 18.52p 19.02p 18.52p 18.79p 31661
06/03/2019 18.38p 18.60p 18.31p 18.60p 88198
05/03/2019 18.45p 18.88p 18.42p 18.75p 31223
04/03/2019 18.42p 18.63p 17.99p 18.56p 29235
01/03/2019 18.01p 18.39p 17.87p 17.87p 18861
28/02/2019 17.61p 18.03p 17.54p 17.98p 45861
27/02/2019 18.00p 18.08p 17.60p 17.79p 35800
26/02/2019 17.48p 18.17p 17.48p 18.17p 14954
25/02/2019 17.71p 17.99p 17.52p 17.87p 36072
22/02/2019 18.23p 18.23p 17.59p 17.79p 53544
21/02/2019 17.87p 18.36p 17.82p 18.25p 39952
20/02/2019 17.20p 18.18p 16.87p 18.03p 76543
19/02/2019 16.18p 16.49p 16.18p 16.22p 83181
18/02/2019 16.28p 16.86p 16.22p 16.31p 30980
15/02/2019 16.70p 16.79p 16.22p 16.22p 23805
14/02/2019 16.89p 16.94p 16.56p 16.79p 32293
13/02/2019 16.40p 16.94p 16.40p 16.63p 40415
12/02/2019 16.79p 16.79p 16.36p 16.42p 48910
11/02/2019 16.60p 16.74p 16.46p 16.47p 25003
08/02/2019 16.47p 16.70p 16.30p 16.56p 49729
07/02/2019 16.70p 16.70p 16.41p 16.54p 49368
06/02/2019 16.87p 16.94p 16.65p 16.69p 52243
05/02/2019 16.65p 16.92p 16.57p 16.92p 18210
04/02/2019 16.39p 16.64p 16.32p 16.64p 23873
01/02/2019 16.68p 16.70p 16.36p 16.56p 59269
31/01/2019 16.80p 16.80p 16.58p 16.64p 25523
30/01/2019 16.70p 17.00p 16.70p 16.83p 6457
29/01/2019 16.82p 17.07p 16.76p 16.99p 27761
28/01/2019 16.52p 16.74p 16.51p 16.74p 7977
25/01/2019 16.95p 17.02p 16.63p 16.67p 20890
24/01/2019 16.85p 16.95p 16.68p 16.95p 12950
23/01/2019 16.30p 16.70p 16.30p 16.57p 22383
22/01/2019 16.57p 16.57p 16.28p 16.41p 8227
21/01/2019 16.27p 16.51p 16.24p 16.51p 18663
18/01/2019 16.03p 16.63p 16.00p 16.00p 6246
17/01/2019 15.85p 16.25p 15.83p 15.99p 10167
16/01/2019 15.93p 15.96p 15.75p 15.86p 19105
15/01/2019 16.50p 16.50p 15.76p 15.88p 110042
14/01/2019 16.41p 16.64p 16.33p 16.60p 44658
11/01/2019 16.15p 16.58p 16.15p 16.35p 22705
10/01/2019 16.80p 16.80p 16.25p 16.57p 96982
09/01/2019 16.67p 17.14p 16.49p 16.79p 155720
08/01/2019 16.68p 16.73p 16.45p 16.45p 18599
07/01/2019 17.01p 17.01p 16.21p 16.51p 31025
04/01/2019 16.24p 16.90p 16.24p 16.57p 4590
03/01/2019 16.42p 16.51p 16.24p 16.29p 12282
02/01/2019 16.05p 16.70p 16.05p 16.46p 2464
31/12/2018 16.38p 16.43p 15.79p 15.79p 2984
28/12/2018 16.05p 16.38p 16.05p 16.27p 3457
27/12/2018 16.45p 16.61p 16.18p 16.34p 18119
24/12/2018 16.36p 16.69p 16.22p 16.42p 5830
21/12/2018 16.20p 16.52p 16.20p 16.52p 28597
20/12/2018 16.03p 16.25p 16.01p 16.18p 14011
19/12/2018 16.62p 16.64p 16.13p 16.13p 38862
18/12/2018 16.25p 16.78p 16.25p 16.70p 64744
17/12/2018 16.37p 16.77p 16.37p 16.77p 75033
14/12/2018 16.28p 16.80p 16.28p 16.51p 68135
13/12/2018 17.06p 17.18p 16.51p 16.51p 34722
12/12/2018 16.80p 17.23p 16.80p 17.23p 304946
11/12/2018 16.77p 16.92p 16.74p 16.88p 176116
10/12/2018 16.60p 16.73p 16.57p 16.73p 118866
07/12/2018 16.50p 16.82p 16.48p 16.58p 57806
06/12/2018 15.98p 16.34p 15.73p 16.32p 92478
05/12/2018 15.89p 16.42p 15.89p 16.30p 26686

*Close Price adjusted for both dividends and splits