Greencore Group (CDI) (GNC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greencore Group (CDI)

Date Open High Low Close* Volume
25/06/2015 256.17p 260.53p 246.72p 259.30p 2040280
24/06/2015 264.07p 264.07p 256.67p 256.83p 627331
23/06/2015 262.75p 264.89p 259.71p 259.87p 1237008
22/06/2015 260.94p 260.94p 255.10p 257.57p 1485030
19/06/2015 262.51p 267.19p 256.58p 256.58p 2210469
18/06/2015 263.33p 266.86p 262.83p 265.55p 1775044
17/06/2015 267.27p 270.07p 265.38p 266.37p 540947
16/06/2015 267.27p 268.84p 262.92p 267.36p 1494226
15/06/2015 265.88p 268.92p 263.66p 266.21p 949130
12/06/2015 266.95p 268.02p 262.34p 266.78p 1365644
11/06/2015 269.08p 270.98p 267.11p 268.84p 1516867
10/06/2015 264.97p 269.33p 263.16p 267.27p 904797
09/06/2015 268.84p 270.56p 263.66p 266.45p 1076038
08/06/2015 271.39p 273.08p 264.89p 267.27p 1047093
05/06/2015 275.17p 276.65p 270.32p 271.63p 574109
04/06/2015 286.19p 286.19p 275.58p 277.06p 1095584
03/06/2015 278.79p 285.53p 278.79p 282.74p 1721772
02/06/2015 283.72p 284.71p 278.21p 278.95p 1622306
01/06/2015 269.74p 283.06p 269.74p 281.42p 4242056
29/05/2015 274.27p 278.46p 269.74p 270.73p 892207
28/05/2015 275.25p 280.68p 275.09p 277.39p 693812
27/05/2015 281.26p 282.49p 275.50p 277.72p 1043257
26/05/2015 282.82p 286.68p 280.10p 281.34p 575170
22/05/2015 287.34p 290.29p 283.80p 285.04p 813178
21/05/2015 289.81p 290.63p 285.24p 290.22p 998398
20/05/2015 295.56p 295.56p 289.23p 289.31p 3445011
19/05/2015 291.95p 294.82p 286.45p 294.41p 1448373
18/05/2015 287.83p 287.83p 277.55p 286.68p 735230
15/05/2015 284.54p 287.01p 280.84p 282.82p 1201950
14/05/2015 282.08p 286.44p 278.29p 282.90p 1796488
13/05/2015 280.93p 286.11p 278.87p 280.43p 871866
12/05/2015 279.78p 283.64p 275.75p 280.93p 979192
11/05/2015 288.99p 288.99p 280.02p 284.05p 1231216
08/05/2015 283.72p 290.71p 283.64p 287.83p 1924699
07/05/2015 275.50p 282.24p 271.14p 280.76p 543859
06/05/2015 280.10p 285.29p 275.50p 277.47p 885904
05/05/2015 287.75p 287.83p 281.01p 281.67p 1012951
01/05/2015 291.54p 293.76p 285.12p 286.03p 278947
30/04/2015 283.89p 293.59p 283.56p 291.70p 1975565
29/04/2015 288.08p 291.54p 285.78p 286.60p 1526763
28/04/2015 288.08p 291.45p 285.94p 291.04p 796064
27/04/2015 284.54p 289.73p 284.54p 286.60p 808605
24/04/2015 279.61p 291.21p 276.80p 289.07p 1515667
23/04/2015 275.50p 280.35p 275.50p 280.27p 914105
22/04/2015 277.31p 280.43p 275.01p 276.49p 1227891
21/04/2015 275.83p 282.41p 275.83p 279.53p 419720
20/04/2015 278.46p 278.71p 272.54p 276.73p 528347
17/04/2015 275.50p 278.95p 274.92p 275.09p 787138
16/04/2015 279.61p 280.93p 276.32p 279.36p 1311258
15/04/2015 279.61p 281.26p 275.58p 277.97p 1196881
14/04/2015 277.23p 279.28p 274.41p 278.79p 779481
13/04/2015 276.16p 279.61p 275.25p 275.91p 648444
10/04/2015 274.35p 279.53p 269.96p 279.53p 882948
09/04/2015 267.11p 271.88p 267.11p 271.14p 395025
08/04/2015 264.64p 273.61p 264.64p 269.41p 1048626
07/04/2015 258.31p 271.06p 258.31p 268.76p 624121
02/04/2015 266.04p 266.04p 257.65p 260.04p 925785
01/04/2015 266.53p 266.70p 260.28p 260.70p 2225542
31/03/2015 258.56p 267.03p 257.98p 265.14p 1502666
30/03/2015 251.32p 257.24p 251.32p 256.83p 1186207
27/03/2015 253.29p 256.91p 251.40p 252.55p 825704
26/03/2015 259.71p 262.69p 247.54p 251.16p 1431948
25/03/2015 272.29p 272.29p 257.57p 258.72p 1319694
24/03/2015 271.39p 275.33p 267.60p 269.58p 626214
23/03/2015 273.36p 273.77p 268.92p 270.24p 642864
20/03/2015 269.82p 275.09p 269.82p 272.46p 1314159
19/03/2015 268.10p 272.37p 265.88p 271.72p 716186
18/03/2015 262.75p 271.22p 260.88p 266.12p 2932208
17/03/2015 265.30p 269.43p 258.97p 264.31p 594462
16/03/2015 270.07p 270.07p 261.76p 267.19p 424482
13/03/2015 267.69p 269.74p 264.73p 266.62p 791163
12/03/2015 265.71p 273.36p 264.56p 269.25p 963954
11/03/2015 266.45p 273.03p 266.45p 269.41p 1181722
10/03/2015 271.39p 273.69p 261.52p 268.34p 695999
09/03/2015 274.35p 277.97p 271.72p 272.46p 356330
06/03/2015 273.77p 275.55p 271.14p 274.84p 1174664
05/03/2015 271.39p 271.55p 268.51p 270.98p 1080445
04/03/2015 267.27p 272.46p 265.22p 269.74p 1688709
03/03/2015 273.36p 279.61p 267.60p 268.34p 838889
02/03/2015 275.17p 278.95p 272.95p 276.65p 503147
27/02/2015 273.11p 279.36p 272.78p 278.46p 2435433
26/02/2015 272.54p 274.02p 267.77p 273.94p 1183895
25/02/2015 267.27p 272.54p 265.52p 272.54p 916882
24/02/2015 264.97p 267.60p 264.14p 267.44p 284852
23/02/2015 262.42p 267.44p 262.18p 267.44p 3057412
20/02/2015 263.57p 263.90p 260.37p 263.00p 2871920
19/02/2015 259.79p 264.40p 259.13p 262.75p 372323
18/02/2015 255.51p 262.34p 255.51p 259.38p 564591
17/02/2015 253.71p 259.05p 253.29p 258.06p 353793
16/02/2015 250.99p 256.07p 250.99p 254.12p 536036
13/02/2015 253.29p 256.25p 251.65p 254.36p 1213925
12/02/2015 248.77p 255.51p 248.77p 251.65p 554752
11/02/2015 252.55p 255.29p 249.68p 251.07p 316536
10/02/2015 254.12p 254.24p 249.10p 252.88p 558171
09/02/2015 254.94p 259.16p 248.94p 252.47p 868249
06/02/2015 251.73p 260.94p 251.73p 257.98p 386677
05/02/2015 255.35p 258.97p 254.86p 257.08p 343962
04/02/2015 255.10p 258.54p 255.10p 258.48p 619906
03/02/2015 256.58p 263.08p 252.55p 258.23p 557633
02/02/2015 256.34p 256.34p 250.83p 253.71p 926130
30/01/2015 252.47p 256.50p 250.74p 253.46p 1212784
29/01/2015 248.61p 250.42p 245.89p 249.18p 4562001
28/01/2015 240.38p 252.23p 239.21p 249.18p 3436205
27/01/2015 241.37p 241.37p 234.38p 240.14p 2155722
26/01/2015 234.87p 239.15p 234.87p 236.93p 501593
23/01/2015 240.14p 240.88p 236.60p 239.31p 738469
22/01/2015 240.05p 240.05p 233.56p 236.85p 398883
21/01/2015 236.02p 240.30p 235.20p 237.67p 206678
20/01/2015 233.47p 241.29p 233.47p 239.23p 967118
19/01/2015 235.20p 237.09p 232.02p 236.27p 588196
16/01/2015 227.72p 233.47p 226.16p 232.98p 665122
15/01/2015 233.39p 236.11p 228.13p 231.75p 493607
14/01/2015 234.63p 238.57p 234.13p 235.20p 771552
13/01/2015 242.11p 242.11p 236.27p 237.83p 576702
12/01/2015 240.55p 242.44p 240.22p 240.96p 943286
09/01/2015 237.67p 241.12p 237.67p 240.38p 1170146
08/01/2015 238.24p 241.86p 238.16p 238.82p 548449
07/01/2015 234.71p 239.15p 229.03p 238.24p 1271568
06/01/2015 239.07p 240.14p 232.82p 234.05p 1468572
05/01/2015 234.38p 241.62p 234.38p 240.79p 751560
02/01/2015 239.23p 240.63p 233.56p 240.63p 1336971
31/12/2014 234.54p 237.26p 233.89p 235.37p 335619
30/12/2014 234.54p 235.78p 233.15p 234.38p 160308
29/12/2014 238.41p 241.12p 235.45p 236.68p 672321
24/12/2014 242.60p 242.60p 236.02p 236.85p 200888
23/12/2014 245.07p 245.07p 238.90p 239.31p 4255758
22/12/2014 244.17p 244.17p 239.89p 241.70p 384420
19/12/2014 238.00p 244.49p 235.94p 242.93p 1778910
18/12/2014 232.65p 235.78p 230.35p 234.38p 1423390
17/12/2014 232.49p 233.56p 227.55p 230.60p 1139386
16/12/2014 230.35p 232.08p 227.14p 230.84p 495716
15/12/2014 235.28p 236.80p 231.17p 231.17p 318233
12/12/2014 238.49p 240.47p 236.11p 236.44p 268030
11/12/2014 238.90p 242.60p 238.90p 241.78p 742907
10/12/2014 239.07p 245.24p 239.07p 241.04p 380681
09/12/2014 243.01p 243.75p 239.64p 240.96p 1726592
08/12/2014 243.10p 245.24p 239.73p 243.43p 669091
05/12/2014 237.75p 243.26p 232.82p 241.21p 974642
04/12/2014 242.60p 243.47p 235.78p 238.49p 634832
03/12/2014 244.25p 249.76p 242.69p 244.41p 1989727
02/12/2014 236.11p 244.08p 236.11p 243.67p 852370
01/12/2014 240.96p 242.60p 237.59p 240.79p 1295588
28/11/2014 239.31p 244.52p 236.07p 241.78p 2658245
27/11/2014 226.48p 244.33p 226.48p 242.60p 2086256
26/11/2014 228.62p 229.28p 223.44p 228.71p 2226338
25/11/2014 213.98p 231.25p 213.98p 223.77p 5375619
24/11/2014 215.46p 215.46p 209.05p 213.98p 1918108
21/11/2014 214.48p 214.48p 210.20p 210.69p 448492
20/11/2014 210.61p 214.07p 208.39p 211.60p 539857
19/11/2014 209.30p 215.14p 208.80p 214.64p 955666
18/11/2014 213.74p 214.64p 208.06p 208.89p 608957
17/11/2014 213.41p 213.74p 208.72p 213.66p 416314
14/11/2014 216.70p 217.21p 210.12p 212.01p 335884
13/11/2014 218.26p 218.26p 211.02p 214.23p 295637
12/11/2014 216.53p 216.53p 210.61p 213.82p 167466
11/11/2014 212.34p 216.29p 212.34p 214.23p 313363
10/11/2014 216.20p 216.20p 210.28p 214.15p 560498
07/11/2014 216.12p 216.37p 212.18p 214.07p 308899
06/11/2014 216.29p 218.51p 215.05p 216.29p 988190
05/11/2014 217.93p 221.22p 216.62p 219.33p 704730
04/11/2014 212.92p 217.93p 211.60p 216.94p 437471
03/11/2014 214.97p 215.06p 209.87p 211.68p 377296
31/10/2014 213.08p 217.03p 212.18p 215.79p 556961
30/10/2014 213.41p 215.30p 210.12p 211.44p 752077
29/10/2014 211.19p 213.24p 205.27p 211.68p 533360
28/10/2014 211.19p 211.19p 206.50p 208.06p 435884
27/10/2014 205.93p 210.45p 204.53p 207.08p 275308
24/10/2014 207.57p 208.80p 205.27p 205.76p 856141
23/10/2014 213.82p 213.82p 206.17p 207.90p 1725257
22/10/2014 209.21p 214.40p 208.23p 213.41p 992133
21/10/2014 201.40p 209.21p 201.16p 209.21p 1007688
20/10/2014 199.84p 204.77p 199.84p 202.31p 952988
17/10/2014 196.22p 203.70p 196.22p 202.31p 1109562
16/10/2014 193.75p 196.88p 189.72p 195.40p 2167235
15/10/2014 196.39p 196.39p 188.24p 189.23p 1498619
14/10/2014 190.79p 195.65p 189.56p 193.59p 1166909
13/10/2014 194.99p 197.04p 192.03p 192.36p 1126842
10/10/2014 194.33p 198.03p 190.79p 196.55p 1963076
09/10/2014 201.16p 201.16p 197.04p 197.62p 1137191
08/10/2014 199.35p 199.92p 194.99p 198.61p 1160896
07/10/2014 197.37p 198.77p 195.73p 197.37p 2228092
06/10/2014 198.03p 198.77p 194.99p 197.29p 2772416
03/10/2014 197.29p 199.84p 196.39p 198.11p 1334501
02/10/2014 190.22p 196.47p 188.33p 194.08p 1545687
01/10/2014 192.85p 195.48p 187.91p 188.82p 1865659
30/09/2014 196.06p 201.32p 192.44p 192.44p 1520190
29/09/2014 199.02p 203.70p 195.65p 197.37p 1071093
26/09/2014 206.50p 207.20p 198.03p 198.03p 2363294
25/09/2014 208.31p 211.60p 207.08p 208.06p 880144
24/09/2014 212.67p 212.67p 206.42p 211.68p 550400
23/09/2014 220.32p 220.32p 209.71p 210.04p 463867
22/09/2014 220.56p 221.47p 217.44p 217.93p 809998
19/09/2014 222.04p 224.51p 219.58p 222.54p 904648
18/09/2014 217.93p 222.04p 217.89p 222.04p 539052
17/09/2014 218.75p 221.22p 216.78p 218.67p 1067001
16/09/2014 213.82p 219.58p 212.83p 217.93p 2553549
15/09/2014 215.46p 220.40p 212.59p 213.82p 1414162
12/09/2014 213.82p 217.36p 213.00p 213.00p 947845
11/09/2014 220.15p 221.14p 213.90p 214.15p 652735
10/09/2014 228.62p 228.62p 219.58p 220.89p 1939694

*Close Price adjusted for both dividends and splits