Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
22/07/2016 17.26p 17.38p 17.12p 17.19p 15895
21/07/2016 16.85p 17.47p 16.85p 17.47p 21273
20/07/2016 17.27p 17.70p 17.27p 17.70p 7437
19/07/2016 17.41p 17.58p 16.69p 17.40p 9545
18/07/2016 17.45p 17.70p 17.34p 17.45p 16007
15/07/2016 17.76p 17.76p 17.33p 17.72p 14710
14/07/2016 17.51p 17.86p 17.41p 17.65p 14910
13/07/2016 17.37p 17.71p 17.35p 17.70p 14490
12/07/2016 17.25p 17.44p 17.24p 17.44p 38674
11/07/2016 17.19p 17.47p 17.10p 17.47p 10793
08/07/2016 16.70p 17.27p 16.60p 17.27p 16145
07/07/2016 16.60p 16.94p 16.60p 16.84p 19708
06/07/2016 16.83p 16.91p 16.40p 16.44p 14808
05/07/2016 17.79p 17.79p 16.83p 16.85p 13617
04/07/2016 17.36p 17.52p 17.05p 17.13p 11100
01/07/2016 17.06p 17.44p 17.05p 17.41p 28784
30/06/2016 16.56p 16.99p 16.56p 16.93p 22380
29/06/2016 16.32p 16.62p 16.28p 16.56p 48951
28/06/2016 16.09p 16.29p 15.79p 15.90p 66734
27/06/2016 16.56p 16.65p 15.40p 15.40p 38333
24/06/2016 16.58p 16.93p 16.41p 16.86p 27740
23/06/2016 17.25p 17.52p 17.00p 17.42p 123654
22/06/2016 17.27p 17.27p 16.88p 17.24p 27867
21/06/2016 16.27p 17.20p 16.27p 17.20p 23725
20/06/2016 16.73p 17.13p 16.73p 16.90p 24320
17/06/2016 16.79p 16.81p 16.51p 16.53p 54709
16/06/2016 16.49p 16.69p 16.47p 16.56p 11614
15/06/2016 16.79p 17.12p 16.66p 16.66p 21878
14/06/2016 16.84p 17.06p 16.70p 16.70p 33375
13/06/2016 17.00p 17.15p 16.91p 16.96p 20388
10/06/2016 17.40p 17.41p 17.10p 17.30p 23714
09/06/2016 17.43p 17.55p 17.37p 17.43p 16660
08/06/2016 17.35p 17.51p 17.30p 17.50p 40682
07/06/2016 16.91p 17.55p 16.91p 17.55p 38346
06/06/2016 17.02p 17.25p 16.85p 17.20p 17121
03/06/2016 16.86p 17.00p 16.79p 16.90p 60289
02/06/2016 16.58p 16.85p 16.12p 16.72p 119153
01/06/2016 16.67p 16.79p 16.59p 16.65p 10833
31/05/2016 16.74p 16.84p 16.62p 16.71p 28456
27/05/2016 17.00p 17.00p 16.63p 16.80p 21566
26/05/2016 16.51p 16.82p 16.50p 16.72p 8876
25/05/2016 16.98p 16.98p 16.51p 16.60p 61699
24/05/2016 16.08p 17.02p 16.00p 17.02p 33008
23/05/2016 15.76p 16.09p 15.66p 16.05p 150466
20/05/2016 15.88p 16.06p 15.77p 15.81p 20833
19/05/2016 16.13p 16.13p 15.85p 15.85p 31871
18/05/2016 16.50p 16.50p 15.99p 15.99p 16370
17/05/2016 16.49p 16.58p 16.23p 16.30p 19108
16/05/2016 16.40p 16.62p 16.27p 16.44p 12942
13/05/2016 16.86p 16.86p 16.45p 16.48p 16193
12/05/2016 16.54p 17.11p 16.49p 16.66p 18333
11/05/2016 16.56p 16.82p 16.44p 16.80p 63044
10/05/2016 16.76p 16.84p 16.57p 16.72p 1230276
09/05/2016 16.92p 17.18p 16.76p 17.08p 39439
06/05/2016 16.73p 16.81p 16.67p 16.72p 27606
05/05/2016 16.65p 16.68p 16.53p 16.54p 19997
04/05/2016 16.53p 16.64p 16.53p 16.53p 20184
03/05/2016 16.38p 16.55p 16.35p 16.54p 44724
29/04/2016 16.20p 16.68p 15.92p 16.57p 69204
28/04/2016 17.08p 17.11p 15.91p 16.00p 25982
27/04/2016 17.30p 17.51p 17.00p 17.32p 19052
26/04/2016 17.30p 17.59p 17.13p 17.55p 53792
25/04/2016 17.54p 17.63p 17.25p 17.25p 18178
22/04/2016 17.65p 17.96p 17.38p 17.38p 24243
21/04/2016 17.81p 17.81p 17.50p 17.50p 16263
20/04/2016 17.81p 17.97p 17.73p 17.92p 26417
19/04/2016 17.49p 17.84p 17.49p 17.84p 21340
18/04/2016 17.32p 17.60p 17.32p 17.60p 12238
15/04/2016 17.65p 17.65p 17.33p 17.54p 8252
14/04/2016 17.50p 17.57p 17.19p 17.25p 27485
13/04/2016 17.52p 17.56p 17.40p 17.40p 22192
12/04/2016 17.78p 17.87p 17.39p 17.58p 16471
11/04/2016 17.75p 17.91p 17.51p 17.63p 22415
08/04/2016 17.95p 17.95p 17.64p 17.70p 17018
07/04/2016 17.32p 17.99p 17.32p 17.69p 22724
06/04/2016 17.41p 18.09p 17.41p 18.02p 26834
05/04/2016 17.32p 18.01p 17.32p 17.79p 14990
04/04/2016 18.20p 18.20p 17.65p 17.65p 15103
01/04/2016 17.83p 17.83p 17.50p 17.77p 28026
31/03/2016 18.05p 18.05p 17.58p 17.84p 10636
30/03/2016 18.00p 18.31p 17.85p 18.20p 67221
29/03/2016 18.58p 18.58p 17.97p 18.17p 53304
24/03/2016 18.07p 18.11p 17.92p 18.05p 14301
23/03/2016 17.70p 18.22p 17.70p 17.96p 27979
22/03/2016 18.20p 18.33p 17.85p 18.01p 21452
21/03/2016 18.15p 18.46p 17.85p 18.07p 23303
18/03/2016 18.02p 18.27p 17.94p 18.19p 33107
17/03/2016 18.45p 18.48p 18.08p 18.20p 22691
16/03/2016 18.36p 18.49p 18.23p 18.23p 15203
15/03/2016 18.30p 18.50p 18.26p 18.44p 5920
14/03/2016 18.57p 18.57p 18.35p 18.50p 16439
11/03/2016 18.30p 18.52p 18.28p 18.45p 21562
10/03/2016 18.37p 18.52p 18.00p 18.32p 50755
09/03/2016 18.42p 18.46p 18.00p 18.27p 24388
08/03/2016 18.13p 18.48p 18.13p 18.40p 35232
07/03/2016 18.50p 18.54p 18.07p 18.07p 36247
04/03/2016 18.54p 18.67p 18.33p 18.38p 45896
03/03/2016 18.78p 18.78p 18.26p 18.50p 26390
02/03/2016 18.77p 18.85p 18.57p 18.85p 40397
01/03/2016 18.43p 18.81p 18.34p 18.72p 53199
29/02/2016 18.40p 18.49p 18.00p 18.06p 43443
26/02/2016 18.64p 18.82p 18.40p 18.57p 28213
25/02/2016 18.43p 18.63p 18.34p 18.34p 18459
24/02/2016 18.20p 18.50p 18.20p 18.36p 169688
23/02/2016 17.96p 18.34p 17.87p 18.30p 65058
22/02/2016 18.00p 18.30p 17.91p 18.15p 47729
19/02/2016 17.60p 18.20p 17.31p 18.20p 32392
18/02/2016 16.92p 17.59p 16.92p 17.59p 24049
17/02/2016 16.50p 17.53p 16.50p 17.53p 59917
16/02/2016 16.64p 17.13p 16.64p 17.13p 34903
15/02/2016 16.20p 16.76p 16.12p 16.75p 22485
12/02/2016 15.60p 16.45p 15.60p 16.40p 27409
11/02/2016 16.00p 16.00p 15.60p 15.82p 34458
10/02/2016 16.46p 16.64p 15.95p 15.95p 27542
09/02/2016 16.38p 16.55p 15.80p 16.44p 86094
08/02/2016 16.75p 16.90p 16.02p 16.22p 58027
05/02/2016 16.69p 17.19p 16.69p 16.72p 22293
04/02/2016 17.00p 17.29p 16.69p 16.95p 45544
03/02/2016 17.47p 17.49p 17.00p 17.16p 25365
02/02/2016 17.45p 17.50p 17.08p 17.40p 22597
01/02/2016 17.68p 17.68p 16.76p 17.30p 37241
29/01/2016 16.98p 17.50p 16.98p 17.35p 33914
28/01/2016 17.00p 17.24p 16.98p 17.05p 17324
27/01/2016 17.06p 17.17p 16.96p 17.10p 62947
26/01/2016 16.97p 17.35p 16.77p 17.16p 27129
25/01/2016 16.90p 17.25p 16.76p 16.91p 117050
22/01/2016 16.94p 17.00p 16.69p 17.00p 30601
21/01/2016 17.01p 17.20p 16.68p 16.77p 37766
20/01/2016 17.23p 17.33p 17.00p 17.13p 38761
19/01/2016 17.50p 17.62p 17.27p 17.35p 23577
18/01/2016 17.05p 17.50p 17.05p 17.16p 14959
15/01/2016 17.44p 17.44p 16.99p 17.07p 39810
14/01/2016 17.43p 17.52p 17.20p 17.40p 29196
13/01/2016 17.40p 17.78p 17.37p 17.68p 63139
12/01/2016 17.04p 17.49p 16.92p 17.41p 21568
11/01/2016 17.10p 17.17p 16.92p 17.07p 30278
08/01/2016 17.01p 17.30p 16.93p 17.27p 35551
07/01/2016 16.75p 17.24p 16.58p 17.08p 50066
06/01/2016 17.00p 17.05p 16.65p 16.90p 15750
05/01/2016 17.41p 17.41p 16.77p 17.05p 29597
04/01/2016 16.84p 17.06p 16.62p 16.81p 18751
31/12/2015 17.33p 17.33p 16.65p 17.23p 7711
30/12/2015 16.86p 17.44p 16.86p 17.44p 18501
29/12/2015 17.41p 17.41p 17.00p 17.18p 23785
24/12/2015 17.33p 17.33p 16.84p 16.84p 483
23/12/2015 17.16p 17.34p 16.75p 17.12p 12733
22/12/2015 16.86p 17.29p 16.68p 16.69p 14594
21/12/2015 17.26p 17.34p 16.79p 16.79p 14615
18/12/2015 16.93p 17.41p 16.91p 17.40p 16890
17/12/2015 17.12p 17.41p 17.12p 17.35p 31152
16/12/2015 17.12p 17.32p 17.12p 17.32p 8359
15/12/2015 16.67p 17.14p 16.67p 17.10p 33925
14/12/2015 16.68p 17.39p 16.39p 16.48p 34834
11/12/2015 17.30p 17.30p 16.54p 16.54p 21994
10/12/2015 17.32p 17.32p 16.84p 16.84p 11943
09/12/2015 17.46p 17.78p 17.28p 17.75p 24687
08/12/2015 17.53p 17.78p 17.30p 17.45p 24907
07/12/2015 17.50p 17.78p 17.43p 17.65p 27906
04/12/2015 17.32p 17.50p 17.01p 17.47p 21662
03/12/2015 17.42p 17.78p 17.36p 17.75p 179816
02/12/2015 17.42p 17.74p 17.42p 17.74p 27147
01/12/2015 17.43p 17.45p 17.26p 17.30p 15514
30/11/2015 17.45p 17.59p 17.15p 17.44p 16322
27/11/2015 17.32p 17.49p 17.20p 17.49p 9914
26/11/2015 17.35p 17.46p 17.10p 17.30p 28900
25/11/2015 17.18p 17.41p 17.15p 17.21p 15437
24/11/2015 17.15p 17.29p 16.80p 17.29p 12967
23/11/2015 17.16p 17.36p 16.80p 17.06p 19957
20/11/2015 17.44p 17.50p 16.80p 17.41p 19870
19/11/2015 17.22p 17.37p 16.80p 17.25p 40043
18/11/2015 17.47p 17.47p 16.95p 17.21p 53467
17/11/2015 17.49p 17.83p 17.47p 17.47p 302115
16/11/2015 17.05p 17.32p 16.94p 17.25p 23161
13/11/2015 17.30p 17.32p 16.99p 17.12p 20673
12/11/2015 17.43p 17.50p 17.30p 17.31p 16936
11/11/2015 17.50p 17.55p 17.32p 17.35p 14393
10/11/2015 17.35p 17.63p 17.19p 17.57p 9444
09/11/2015 17.40p 17.47p 17.23p 17.33p 52588
06/11/2015 17.49p 17.80p 17.42p 17.57p 22324
05/11/2015 17.30p 17.65p 17.30p 17.58p 74863
04/11/2015 17.89p 17.96p 17.22p 17.25p 24320
03/11/2015 17.85p 18.14p 17.22p 17.73p 36762
02/11/2015 17.60p 18.02p 17.60p 18.00p 22183
30/10/2015 17.70p 17.75p 17.56p 17.58p 21563
29/10/2015 17.61p 17.99p 17.49p 17.80p 20401
28/10/2015 17.39p 17.55p 17.33p 17.55p 13647
27/10/2015 17.25p 17.74p 17.25p 17.34p 20735
26/10/2015 16.75p 17.54p 16.75p 17.39p 21338
23/10/2015 17.05p 17.53p 17.05p 17.36p 65594
22/10/2015 16.87p 17.17p 16.81p 17.17p 42108
21/10/2015 16.81p 17.06p 16.81p 16.87p 44938
20/10/2015 16.65p 16.94p 16.65p 16.94p 21709
19/10/2015 16.74p 16.81p 16.02p 16.81p 44131
16/10/2015 16.30p 17.00p 16.16p 16.81p 89567
15/10/2015 15.97p 16.21p 15.74p 16.18p 251434
14/10/2015 15.93p 16.11p 15.50p 15.70p 34982
13/10/2015 16.01p 16.30p 15.93p 15.93p 27518
12/10/2015 16.36p 16.37p 16.01p 16.13p 27833
09/10/2015 16.32p 16.44p 16.23p 16.30p 67307
08/10/2015 16.25p 16.25p 15.95p 16.19p 34777

*Close Price adjusted for both dividends and splits