Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/10/2011 4.54p 4.55p 4.52p 4.52p 1470
20/10/2011 4.58p 4.59p 4.44p 4.46p 9672
19/10/2011 4.64p 4.64p 4.46p 4.55p 17074
18/10/2011 4.49p 4.61p 4.46p 4.46p 19916
17/10/2011 4.60p 4.70p 4.49p 4.49p 7890
14/10/2011 4.70p 4.80p 4.55p 4.61p 38975
13/10/2011 4.89p 4.89p 4.63p 4.67p 62008
12/10/2011 4.64p 4.90p 4.58p 4.90p 78614
11/10/2011 4.65p 4.65p 4.60p 4.65p 22589
10/10/2011 4.50p 4.64p 4.40p 4.58p 36488
07/10/2011 4.36p 4.50p 4.34p 4.45p 12224
06/10/2011 4.35p 4.50p 4.30p 4.45p 55204
05/10/2011 4.50p 4.50p 4.20p 4.39p 45646
04/10/2011 4.37p 4.37p 4.20p 4.35p 47964
03/10/2011 4.36p 4.39p 4.28p 4.36p 9839
30/09/2011 4.38p 4.45p 4.28p 4.40p 11709
29/09/2011 4.30p 4.53p 4.30p 4.44p 14860
28/09/2011 4.40p 4.40p 4.28p 4.33p 69969
27/09/2011 4.39p 4.46p 4.35p 4.37p 8167
26/09/2011 4.49p 4.49p 4.33p 4.42p 42049
23/09/2011 4.46p 4.54p 4.33p 4.40p 29372
22/09/2011 4.51p 4.55p 4.36p 4.36p 24579
21/09/2011 4.60p 4.69p 4.52p 4.58p 16128
20/09/2011 4.67p 4.70p 4.56p 4.65p 40812
19/09/2011 4.60p 4.88p 4.60p 4.67p 27180
16/09/2011 4.69p 4.82p 4.60p 4.75p 32658
15/09/2011 4.80p 4.80p 4.67p 4.67p 86183
14/09/2011 4.60p 4.75p 4.60p 4.66p 64766
13/09/2011 4.60p 4.76p 4.55p 4.70p 74084
12/09/2011 4.73p 4.78p 4.64p 4.68p 20170
09/09/2011 4.65p 4.79p 4.65p 4.76p 46642
08/09/2011 4.52p 4.65p 4.50p 4.65p 51092
07/09/2011 4.45p 4.70p 4.30p 4.70p 31383
06/09/2011 4.30p 4.40p 4.30p 4.40p 23963
05/09/2011 4.41p 4.46p 4.25p 4.30p 22614
02/09/2011 4.27p 4.41p 4.25p 4.28p 3808
01/09/2011 4.35p 4.45p 4.25p 4.34p 31790
31/08/2011 4.10p 4.27p 4.10p 4.20p 48860
30/08/2011 4.20p 4.20p 4.05p 4.12p 53663
26/08/2011 4.14p 4.15p 4.07p 4.09p 18770
25/08/2011 4.15p 4.22p 4.10p 4.15p 22577
24/08/2011 4.25p 4.30p 4.10p 4.10p 19793
23/08/2011 4.00p 4.10p 3.94p 3.94p 15996
22/08/2011 4.05p 4.05p 3.90p 3.96p 82443
19/08/2011 3.92p 4.00p 3.85p 3.90p 16176
18/08/2011 4.00p 4.00p 3.79p 3.79p 14637
17/08/2011 4.15p 4.15p 4.00p 4.00p 22461
16/08/2011 4.15p 4.20p 4.05p 4.05p 6201
15/08/2011 4.17p 4.17p 4.13p 4.15p 4838
12/08/2011 3.70p 4.09p 3.70p 4.09p 25239
11/08/2011 3.91p 3.95p 3.70p 3.78p 21131
10/08/2011 3.84p 4.10p 3.75p 3.94p 12834
09/08/2011 3.74p 3.80p 3.55p 3.75p 82218
08/08/2011 4.16p 4.23p 3.74p 3.74p 28793
05/08/2011 4.25p 4.25p 4.00p 4.14p 64414
04/08/2011 4.42p 4.54p 4.25p 4.34p 26818
03/08/2011 4.55p 4.59p 4.42p 4.42p 36997
02/08/2011 4.61p 4.74p 4.50p 4.55p 24107
01/08/2011 4.69p 4.80p 4.60p 4.77p 21111
29/07/2011 4.62p 4.70p 4.62p 4.70p 5603
28/07/2011 4.80p 4.80p 4.65p 4.65p 3455
27/07/2011 4.78p 4.80p 4.70p 4.75p 16575
26/07/2011 4.78p 4.79p 4.66p 4.79p 18142
25/07/2011 4.72p 4.80p 4.72p 4.80p 16714
22/07/2011 4.78p 4.83p 4.65p 4.75p 9695
21/07/2011 4.70p 4.70p 4.60p 4.68p 18239
20/07/2011 4.73p 4.77p 4.69p 4.69p 12510
19/07/2011 4.72p 4.75p 4.72p 4.72p 5006
18/07/2011 4.74p 4.79p 4.72p 4.79p 1683
15/07/2011 4.72p 4.86p 4.72p 4.79p 9536
14/07/2011 4.74p 4.86p 4.70p 4.75p 11549
13/07/2011 4.86p 4.86p 4.70p 4.82p 9319
12/07/2011 4.88p 4.88p 4.75p 4.77p 26070
11/07/2011 5.00p 5.00p 4.88p 4.97p 59358
08/07/2011 4.78p 5.04p 4.75p 5.04p 32341
07/07/2011 4.93p 4.98p 4.80p 4.85p 27900
06/07/2011 4.85p 4.85p 4.79p 4.85p 32088
05/07/2011 4.75p 4.97p 4.73p 4.85p 34504
04/07/2011 4.75p 4.85p 4.73p 4.73p 25690
01/07/2011 4.77p 4.89p 4.73p 4.73p 18138
30/06/2011 4.90p 4.90p 4.74p 4.84p 24749
29/06/2011 4.84p 4.94p 4.83p 4.94p 61904
28/06/2011 4.83p 4.90p 4.82p 4.82p 16588
27/06/2011 4.83p 4.83p 4.80p 4.83p 3343
24/06/2011 4.87p 4.87p 4.70p 4.75p 35363
23/06/2011 4.92p 4.92p 4.60p 4.60p 39564
22/06/2011 4.85p 4.95p 4.85p 4.90p 9051
21/06/2011 4.92p 5.05p 4.85p 4.85p 26458
20/06/2011 4.85p 4.95p 4.85p 4.90p 24915
17/06/2011 4.80p 4.95p 4.73p 4.95p 62383
16/06/2011 4.80p 4.85p 4.75p 4.81p 76095
15/06/2011 4.89p 4.95p 4.84p 4.85p 65570
14/06/2011 4.93p 4.99p 4.88p 4.88p 13768
13/06/2011 4.87p 4.97p 4.87p 4.95p 13853
10/06/2011 4.95p 5.00p 4.86p 4.89p 11060
09/06/2011 4.95p 5.02p 4.92p 5.00p 12534
08/06/2011 5.07p 5.07p 4.95p 5.00p 78994
07/06/2011 4.96p 5.15p 4.95p 4.99p 31500
06/06/2011 4.92p 5.12p 4.92p 5.12p 101089
03/06/2011 5.01p 5.12p 4.92p 5.05p 46590
02/06/2011 4.97p 5.08p 4.95p 5.01p 52492
01/06/2011 4.95p 5.11p 4.87p 5.09p 92938
31/05/2011 4.95p 5.00p 4.80p 5.00p 43047
27/05/2011 4.86p 5.00p 4.84p 4.94p 62173
26/05/2011 4.75p 4.90p 4.75p 4.90p 47040
25/05/2011 4.85p 4.85p 4.70p 4.79p 66656
24/05/2011 4.79p 4.90p 4.72p 4.83p 65628
23/05/2011 4.70p 4.80p 4.65p 4.79p 47865
20/05/2011 4.65p 4.80p 4.63p 4.78p 64863
19/05/2011 4.60p 4.70p 4.60p 4.68p 85276
18/05/2011 4.50p 4.65p 4.47p 4.60p 114075
17/05/2011 4.45p 4.54p 4.40p 4.50p 21702
16/05/2011 4.40p 4.45p 4.31p 4.40p 11876
13/05/2011 4.45p 4.45p 4.22p 4.30p 13275
12/05/2011 4.40p 4.40p 4.30p 4.30p 243
11/05/2011 4.52p 4.60p 4.25p 4.35p 51064
10/05/2011 4.45p 4.55p 4.45p 4.50p 86079
09/05/2011 4.35p 4.53p 4.26p 4.44p 32100
06/05/2011 4.46p 4.46p 4.25p 4.31p 107111
05/05/2011 4.46p 4.58p 4.26p 4.28p 20111
04/05/2011 4.30p 4.44p 4.26p 4.30p 11231
03/05/2011 4.32p 4.39p 4.32p 4.32p 15203
28/04/2011 4.53p 4.65p 4.32p 4.33p 16493
27/04/2011 4.60p 4.60p 4.45p 4.45p 11864
26/04/2011 4.60p 4.75p 4.48p 4.54p 10508
21/04/2011 4.57p 4.57p 4.45p 4.48p 29667
20/04/2011 4.45p 4.60p 4.42p 4.50p 29262
19/04/2011 4.50p 4.55p 4.50p 4.55p 1000
18/04/2011 4.55p 4.92p 4.48p 4.68p 17053
15/04/2011 4.34p 4.58p 4.34p 4.54p 24587
14/04/2011 4.32p 4.40p 4.28p 4.36p 44582
13/04/2011 4.34p 4.35p 4.34p 4.35p 3131
12/04/2011 4.31p 4.35p 4.30p 4.35p 4544
11/04/2011 4.32p 4.34p 4.25p 4.25p 14391
08/04/2011 4.40p 4.40p 4.26p 4.26p 7747
07/04/2011 4.40p 4.40p 4.33p 4.35p 10013
06/04/2011 4.30p 4.40p 4.30p 4.30p 17586
05/04/2011 4.25p 4.40p 4.25p 4.27p 17885
04/04/2011 4.39p 4.39p 4.25p 4.25p 13157
01/04/2011 4.26p 4.35p 4.26p 4.34p 4211
31/03/2011 4.35p 4.37p 4.35p 4.35p 9154
30/03/2011 4.39p 4.40p 4.34p 4.35p 6297
29/03/2011 4.35p 4.35p 4.23p 4.35p 9864
28/03/2011 4.25p 4.35p 4.25p 4.35p 14602
25/03/2011 4.30p 4.30p 4.20p 4.25p 20538
24/03/2011 4.35p 4.35p 4.24p 4.30p 11468
23/03/2011 4.35p 4.35p 4.34p 4.35p 8288
22/03/2011 4.35p 4.40p 4.27p 4.35p 23857
21/03/2011 4.40p 4.40p 4.25p 4.35p 25105
18/03/2011 4.06p 4.40p 4.06p 4.35p 30711
17/03/2011 4.01p 4.28p 4.00p 4.28p 12640
16/03/2011 3.96p 4.15p 3.96p 4.00p 2423
15/03/2011 3.98p 3.98p 3.90p 3.90p 11429
14/03/2011 4.00p 4.10p 3.97p 3.97p 28515
11/03/2011 4.10p 4.10p 4.00p 4.01p 16837
10/03/2011 4.27p 4.34p 4.06p 4.10p 13387
09/03/2011 4.30p 4.33p 4.21p 4.27p 9272
08/03/2011 4.49p 4.49p 4.21p 4.30p 13453
07/03/2011 4.49p 4.49p 4.28p 4.40p 12228
04/03/2011 4.38p 4.45p 4.38p 4.45p 212375
03/03/2011 4.28p 4.38p 4.28p 4.38p 4130
02/03/2011 4.28p 4.34p 4.15p 4.31p 8214
01/03/2011 4.25p 4.34p 4.20p 4.29p 11392
28/02/2011 4.20p 4.25p 4.15p 4.22p 5299
25/02/2011 4.20p 4.20p 4.05p 4.12p 12316
24/02/2011 4.20p 4.20p 4.04p 4.07p 1588
23/02/2011 4.00p 4.20p 4.00p 4.16p 19302
22/02/2011 4.27p 4.27p 4.00p 4.01p 9158
21/02/2011 4.07p 4.17p 4.06p 4.17p 4872
18/02/2011 4.27p 4.27p 4.10p 4.15p 20411
17/02/2011 4.30p 4.40p 4.24p 4.24p 5592
16/02/2011 4.20p 4.25p 4.10p 4.20p 46776
15/02/2011 4.10p 4.20p 4.10p 4.20p 31820
14/02/2011 4.15p 4.15p 4.00p 4.05p 136131
11/02/2011 4.10p 4.10p 3.98p 4.05p 135788
10/02/2011 4.00p 4.05p 3.95p 4.00p 213827
09/02/2011 4.20p 4.20p 4.03p 4.03p 16194
08/02/2011 4.20p 4.23p 4.11p 4.14p 42052
07/02/2011 4.22p 4.22p 4.15p 4.20p 24278
04/02/2011 4.20p 4.28p 4.10p 4.24p 79286
03/02/2011 4.23p 4.23p 4.13p 4.17p 7907
02/02/2011 4.13p 4.31p 4.13p 4.19p 61864
01/02/2011 3.84p 4.13p 3.84p 4.13p 113291
31/01/2011 3.92p 4.00p 3.85p 3.95p 105152
28/01/2011 3.97p 3.98p 3.90p 3.93p 86570
27/01/2011 4.02p 4.02p 3.95p 3.98p 85264
26/01/2011 3.92p 4.02p 3.92p 4.00p 71297
25/01/2011 3.95p 4.00p 3.95p 3.96p 12023
24/01/2011 3.97p 4.02p 3.95p 4.00p 18634
21/01/2011 3.95p 4.02p 3.95p 3.97p 14062
20/01/2011 4.05p 4.10p 3.90p 3.99p 72848
19/01/2011 3.90p 4.20p 3.90p 4.11p 107431
18/01/2011 3.95p 3.97p 3.90p 3.93p 31935
17/01/2011 3.95p 3.96p 3.90p 3.95p 15150
14/01/2011 3.90p 3.96p 3.75p 3.96p 60576
13/01/2011 3.94p 3.96p 3.83p 3.92p 29376
12/01/2011 3.82p 4.00p 3.65p 4.00p 32621
11/01/2011 3.65p 3.85p 3.59p 3.82p 29500
10/01/2011 3.65p 3.65p 3.60p 3.64p 10911
07/01/2011 3.62p 3.70p 3.60p 3.60p 33829

*Close Price adjusted for both dividends and splits