Glanbia (CDI) (GLB) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/03/2014 11.00p 11.19p 10.95p 11.15p 18490
06/03/2014 10.85p 11.11p 10.85p 11.11p 12561
05/03/2014 10.85p 10.90p 10.85p 10.86p 16409
04/03/2014 10.93p 10.94p 10.82p 10.85p 18395
03/03/2014 10.88p 10.98p 10.83p 10.89p 18344
28/02/2014 10.94p 11.02p 10.76p 10.98p 20332
27/02/2014 10.99p 10.99p 10.81p 10.87p 18714
26/02/2014 10.60p 11.00p 10.60p 11.00p 14402
25/02/2014 10.85p 10.91p 10.79p 10.90p 12236
24/02/2014 10.72p 11.15p 10.72p 10.82p 11302
21/02/2014 10.91p 10.93p 10.74p 10.75p 11097
20/02/2014 10.82p 10.92p 10.76p 10.80p 8804
19/02/2014 10.93p 10.99p 10.73p 10.99p 19692
18/02/2014 11.22p 11.22p 10.74p 11.00p 13796
17/02/2014 10.85p 11.06p 10.80p 11.00p 9882
14/02/2014 10.90p 11.17p 10.77p 10.87p 21323
13/02/2014 11.22p 11.22p 11.00p 11.17p 12353
12/02/2014 11.04p 11.18p 11.04p 11.16p 10846
11/02/2014 11.10p 11.13p 11.00p 11.13p 14031
10/02/2014 11.01p 11.10p 10.96p 11.10p 17226
07/02/2014 10.82p 11.05p 10.80p 10.95p 16318
06/02/2014 10.60p 10.92p 10.60p 10.90p 30284
05/02/2014 10.71p 10.94p 10.70p 10.73p 22487
04/02/2014 10.60p 10.87p 10.60p 10.73p 41929
03/02/2014 10.88p 10.94p 10.63p 10.80p 40368
31/01/2014 10.85p 11.04p 10.74p 10.79p 27641
30/01/2014 10.74p 10.88p 10.52p 10.88p 16336
29/01/2014 10.82p 11.00p 10.63p 10.75p 23765
28/01/2014 10.60p 10.81p 10.60p 10.75p 37637
27/01/2014 10.78p 10.94p 10.60p 10.69p 29720
24/01/2014 10.73p 11.21p 10.69p 10.94p 41068
23/01/2014 10.50p 11.25p 10.50p 11.20p 27737
22/01/2014 11.13p 11.14p 10.95p 11.02p 45795
21/01/2014 11.00p 11.15p 11.00p 11.00p 38519
20/01/2014 11.00p 11.12p 10.97p 11.01p 18683
17/01/2014 10.50p 11.15p 10.50p 11.00p 52099
16/01/2014 10.60p 11.00p 10.60p 11.00p 26957
15/01/2014 10.51p 10.80p 10.51p 10.76p 46169
14/01/2014 10.50p 10.85p 10.50p 10.80p 14390
13/01/2014 10.75p 11.00p 10.60p 10.61p 14381
10/01/2014 10.82p 10.82p 10.51p 10.77p 57928
09/01/2014 10.89p 11.11p 10.63p 10.65p 32827
08/01/2014 11.00p 11.25p 10.95p 11.01p 12231
07/01/2014 11.14p 11.25p 11.00p 11.15p 24518
06/01/2014 11.30p 11.30p 11.01p 11.15p 18279
03/01/2014 11.08p 11.49p 10.95p 11.14p 76831
02/01/2014 11.29p 11.50p 11.02p 11.04p 43453
31/12/2013 11.50p 11.50p 11.00p 11.50p 1490
30/12/2013 11.40p 11.50p 11.22p 11.50p 33873
27/12/2013 11.22p 11.50p 11.01p 11.50p 21282
24/12/2013 11.30p 11.41p 11.23p 11.23p 2538
23/12/2013 10.98p 11.39p 10.98p 11.39p 29562
20/12/2013 10.50p 11.50p 10.50p 11.50p 46460
19/12/2013 10.50p 11.10p 10.50p 11.00p 34255
18/12/2013 10.50p 11.09p 10.50p 10.90p 27873
17/12/2013 10.66p 10.80p 10.60p 10.60p 15162
16/12/2013 11.03p 11.05p 10.67p 10.67p 28682
13/12/2013 11.35p 11.35p 10.85p 11.05p 18357
12/12/2013 10.66p 11.18p 10.66p 11.15p 16705
11/12/2013 11.24p 11.36p 11.00p 11.00p 33054
10/12/2013 11.35p 11.36p 11.11p 11.36p 34821
09/12/2013 10.60p 11.35p 10.60p 11.20p 23697
06/12/2013 10.56p 11.39p 10.56p 11.00p 14865
05/12/2013 11.03p 11.03p 10.89p 10.95p 25458
04/12/2013 10.60p 11.00p 10.60p 10.88p 13437
03/12/2013 10.50p 11.10p 10.50p 11.05p 61398
02/12/2013 10.23p 10.99p 10.23p 10.84p 80135
29/11/2013 10.20p 10.72p 10.20p 10.71p 14088
28/11/2013 10.20p 10.60p 10.20p 10.60p 8279
27/11/2013 10.75p 10.75p 10.40p 10.48p 25789
26/11/2013 10.22p 10.90p 10.22p 10.55p 78251
25/11/2013 10.45p 10.53p 10.33p 10.49p 36679
22/11/2013 10.20p 10.45p 10.20p 10.33p 11083
21/11/2013 10.20p 10.45p 10.20p 10.45p 18625
20/11/2013 10.50p 10.50p 10.28p 10.28p 28941
19/11/2013 10.20p 10.52p 10.20p 10.45p 17720
18/11/2013 10.60p 10.64p 10.18p 10.50p 13180
15/11/2013 10.68p 10.71p 10.60p 10.60p 22588
14/11/2013 10.58p 10.66p 10.56p 10.62p 29823
13/11/2013 10.20p 10.68p 10.20p 10.56p 20457
12/11/2013 10.21p 10.70p 10.21p 10.57p 34963
11/11/2013 10.20p 10.67p 10.20p 10.60p 19888
08/11/2013 10.21p 10.50p 10.21p 10.50p 88808
07/11/2013 10.21p 10.59p 10.21p 10.48p 104142
06/11/2013 10.53p 10.75p 10.43p 10.47p 57837
05/11/2013 10.22p 10.70p 10.22p 10.61p 27746
04/11/2013 10.30p 10.72p 10.28p 10.70p 56022
01/11/2013 9.92p 10.40p 9.92p 10.40p 17807
31/10/2013 10.17p 10.39p 10.17p 10.39p 27282
30/10/2013 9.45p 10.29p 9.45p 10.29p 48289
29/10/2013 9.65p 10.16p 9.65p 9.80p 64501
28/10/2013 9.40p 9.65p 9.40p 9.65p 20737
25/10/2013 9.30p 9.60p 9.30p 9.37p 22315
24/10/2013 9.36p 9.80p 9.36p 9.60p 25236
23/10/2013 9.30p 9.80p 9.30p 9.80p 32357
22/10/2013 9.26p 9.72p 9.26p 9.58p 23932
21/10/2013 9.26p 9.80p 9.26p 9.70p 22530
18/10/2013 9.41p 9.85p 9.41p 9.65p 34293
17/10/2013 9.31p 9.92p 9.31p 9.85p 84292
16/10/2013 9.40p 9.75p 9.40p 9.74p 42259
15/10/2013 9.42p 9.57p 9.32p 9.56p 53416
14/10/2013 9.25p 9.45p 9.25p 9.45p 19956
11/10/2013 9.33p 9.65p 9.30p 9.30p 17761
10/10/2013 9.33p 9.66p 9.33p 9.45p 43607
09/10/2013 9.70p 9.79p 9.60p 9.75p 24782
08/10/2013 9.75p 9.75p 9.66p 9.69p 25216
07/10/2013 9.70p 9.75p 9.51p 9.72p 27592
04/10/2013 9.50p 9.99p 9.45p 9.61p 32173
03/10/2013 9.52p 9.63p 9.50p 9.50p 39077
02/10/2013 9.63p 9.64p 9.41p 9.52p 34027
01/10/2013 9.90p 9.90p 9.60p 9.60p 21558
30/09/2013 10.00p 10.00p 9.61p 9.80p 24055
27/09/2013 9.73p 9.92p 9.65p 9.65p 21491
26/09/2013 10.15p 10.15p 9.64p 9.75p 28475
25/09/2013 10.01p 10.05p 9.73p 9.73p 96610
24/09/2013 10.00p 10.05p 9.94p 10.03p 39919
23/09/2013 10.15p 10.15p 9.95p 10.00p 55265
20/09/2013 10.07p 10.15p 10.03p 10.15p 59745
19/09/2013 9.90p 10.20p 9.80p 10.20p 85404
18/09/2013 9.66p 9.87p 9.66p 9.81p 14676
17/09/2013 9.45p 9.85p 9.45p 9.77p 52328
16/09/2013 9.65p 9.65p 9.20p 9.52p 56464
13/09/2013 9.40p 9.40p 9.21p 9.27p 44660
12/09/2013 9.47p 9.53p 9.20p 9.40p 54521
11/09/2013 9.64p 9.68p 9.30p 9.47p 53303
10/09/2013 9.62p 9.67p 9.55p 9.61p 54391
09/09/2013 10.00p 10.00p 9.50p 9.55p 33730
06/09/2013 9.75p 9.75p 9.57p 9.74p 218993
05/09/2013 9.85p 9.92p 9.66p 9.70p 33778
04/09/2013 9.84p 9.98p 9.64p 9.85p 267498
03/09/2013 10.05p 10.06p 9.75p 9.90p 50505
02/09/2013 10.15p 10.19p 9.98p 9.98p 25303
30/08/2013 10.06p 10.11p 9.98p 10.00p 12280
29/08/2013 10.01p 10.15p 10.00p 10.05p 19407
28/08/2013 10.01p 10.10p 9.98p 10.00p 18749
27/08/2013 10.40p 10.40p 10.00p 10.10p 41119
23/08/2013 9.80p 10.21p 9.80p 10.15p 47802
22/08/2013 9.80p 10.22p 9.80p 10.00p 27001
21/08/2013 10.00p 10.35p 9.94p 10.07p 96521
20/08/2013 9.70p 10.40p 9.70p 10.40p 51976
19/08/2013 9.70p 10.20p 9.70p 10.00p 83587
16/08/2013 9.70p 10.15p 9.70p 9.93p 11292
15/08/2013 9.70p 9.97p 9.70p 9.97p 14446
14/08/2013 9.70p 10.00p 9.70p 9.87p 10831
13/08/2013 9.70p 10.01p 9.70p 9.91p 14874
12/08/2013 9.94p 10.02p 9.86p 10.01p 35005
09/08/2013 9.97p 9.99p 9.93p 9.93p 17146
08/08/2013 10.00p 10.00p 9.89p 9.89p 40770
07/08/2013 10.00p 10.00p 9.71p 9.71p 17335
06/08/2013 10.02p 10.02p 9.93p 9.93p 16648
05/08/2013 9.99p 10.05p 9.94p 9.94p 34390
02/08/2013 9.95p 10.20p 9.90p 9.99p 7151
01/08/2013 10.20p 10.20p 9.88p 9.95p 29132
31/07/2013 9.88p 9.97p 9.82p 9.86p 26648
30/07/2013 10.02p 10.04p 9.73p 9.82p 20298
29/07/2013 10.00p 10.10p 9.70p 10.04p 22665
26/07/2013 10.10p 10.13p 9.70p 9.70p 32691
25/07/2013 10.27p 10.30p 10.10p 10.12p 24313
24/07/2013 10.40p 10.40p 10.23p 10.30p 24593
23/07/2013 10.26p 10.32p 10.15p 10.32p 20636
22/07/2013 9.96p 10.36p 9.96p 10.19p 21758
19/07/2013 10.31p 10.39p 10.22p 10.30p 54986
18/07/2013 10.13p 10.31p 10.13p 10.31p 22815
17/07/2013 10.14p 10.30p 10.05p 10.27p 10847
16/07/2013 10.05p 10.36p 10.01p 10.05p 27807
15/07/2013 10.18p 10.19p 9.97p 10.15p 50571
12/07/2013 10.35p 10.35p 10.22p 10.25p 6503
11/07/2013 10.35p 10.35p 10.30p 10.32p 20438
10/07/2013 10.20p 10.39p 10.18p 10.35p 22558
09/07/2013 9.98p 10.21p 9.98p 10.09p 64490
08/07/2013 9.98p 10.19p 9.95p 10.09p 68337
05/07/2013 10.09p 10.09p 9.98p 9.98p 22198
04/07/2013 10.18p 10.18p 9.97p 9.97p 105583
03/07/2013 10.00p 10.20p 9.90p 10.10p 31191
02/07/2013 10.29p 10.29p 10.03p 10.03p 41575
01/07/2013 10.30p 10.30p 10.08p 10.20p 98457
28/06/2013 10.32p 10.34p 10.10p 10.25p 23384
27/06/2013 10.31p 10.34p 10.12p 10.12p 26321
26/06/2013 9.92p 10.39p 9.91p 10.38p 42732
25/06/2013 9.37p 9.92p 9.30p 9.92p 45600
24/06/2013 10.00p 10.00p 9.30p 9.30p 65277
21/06/2013 10.04p 10.12p 9.76p 9.80p 72514
20/06/2013 10.03p 10.06p 9.87p 9.97p 15081
19/06/2013 10.17p 10.17p 10.01p 10.05p 14227
18/06/2013 10.15p 10.30p 9.90p 10.07p 7150
17/06/2013 10.11p 10.24p 9.87p 10.07p 23863
14/06/2013 10.18p 10.26p 10.07p 10.17p 18432
13/06/2013 10.13p 10.30p 10.06p 10.11p 10938
12/06/2013 10.16p 10.30p 10.02p 10.30p 35628
11/06/2013 10.00p 10.15p 10.00p 10.07p 11212
10/06/2013 10.18p 10.50p 9.70p 10.01p 28106
07/06/2013 10.21p 10.50p 10.13p 10.25p 11280
06/06/2013 10.20p 10.33p 9.96p 10.26p 21836
05/06/2013 10.25p 10.51p 10.25p 10.30p 12433
04/06/2013 10.60p 10.67p 10.27p 10.30p 24916
03/06/2013 10.61p 10.61p 10.47p 10.50p 82302
31/05/2013 10.65p 10.75p 10.40p 10.50p 52164
30/05/2013 10.59p 10.85p 10.56p 10.75p 17793
29/05/2013 10.71p 10.77p 10.56p 10.69p 18826
28/05/2013 10.69p 10.84p 10.61p 10.72p 17985

*Close Price adjusted for both dividends and splits