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
09/09/2014 222.04p 228.46p 222.04p 227.55p 945343
08/09/2014 222.87p 223.69p 221.55p 222.04p 1207066
05/09/2014 225.42p 226.16p 222.29p 224.68p 669046
04/09/2014 223.69p 225.17p 221.93p 224.68p 1118413
03/09/2014 221.22p 223.94p 221.22p 222.54p 716638
02/09/2014 220.81p 222.62p 220.81p 221.63p 682725
01/09/2014 220.40p 221.88p 218.59p 221.14p 402800
29/08/2014 217.11p 220.81p 217.11p 219.00p 1150066
28/08/2014 220.23p 220.73p 217.85p 218.75p 2033368
27/08/2014 217.52p 220.40p 214.72p 219.58p 814602
26/08/2014 213.90p 217.07p 213.90p 214.15p 1492698
22/08/2014 214.89p 217.93p 214.64p 217.03p 484311
21/08/2014 217.44p 218.01p 214.05p 217.11p 711406
20/08/2014 217.69p 219.99p 213.57p 213.82p 994813
19/08/2014 216.04p 222.04p 215.96p 219.74p 409603
18/08/2014 218.10p 219.41p 213.49p 218.75p 217466
15/08/2014 218.75p 219.17p 212.92p 213.74p 412818
14/08/2014 213.33p 220.23p 211.16p 218.59p 480285
13/08/2014 212.18p 214.72p 210.86p 213.33p 538370
12/08/2014 208.89p 213.74p 208.89p 213.41p 515232
11/08/2014 205.76p 210.53p 205.76p 209.38p 1230888
08/08/2014 207.24p 209.63p 205.18p 206.83p 1857074
07/08/2014 207.90p 209.71p 205.10p 208.06p 1068718
06/08/2014 209.71p 212.42p 203.95p 209.71p 1036907
05/08/2014 213.82p 214.64p 210.53p 212.34p 2495674
04/08/2014 213.24p 215.30p 209.79p 210.94p 447185
01/08/2014 219.99p 219.99p 211.44p 214.81p 793355
31/07/2014 225.33p 225.33p 216.12p 217.36p 1833828
30/07/2014 224.59p 225.25p 221.14p 223.36p 1316834
29/07/2014 226.57p 230.27p 219.82p 221.96p 1440622
28/07/2014 228.79p 231.65p 224.35p 225.74p 473690
25/07/2014 225.74p 231.57p 224.63p 230.02p 644594
24/07/2014 225.74p 226.16p 223.61p 225.83p 370029
23/07/2014 223.11p 227.47p 222.62p 224.68p 321394
22/07/2014 222.45p 227.14p 222.04p 226.57p 487172
21/07/2014 226.90p 229.77p 221.95p 223.94p 406869
18/07/2014 225.99p 229.94p 221.33p 229.77p 996877
17/07/2014 226.98p 229.69p 224.10p 224.43p 1297264
16/07/2014 224.51p 229.28p 223.28p 226.98p 1544654
15/07/2014 226.07p 228.79p 223.61p 225.00p 1272296
14/07/2014 225.33p 229.61p 223.44p 228.71p 831277
11/07/2014 220.81p 226.65p 220.81p 223.44p 652173
10/07/2014 227.31p 227.31p 221.80p 223.28p 1357398
09/07/2014 221.14p 227.80p 221.06p 226.98p 1156079
08/07/2014 233.97p 233.97p 219.91p 221.22p 1831962
07/07/2014 234.05p 237.18p 231.17p 231.91p 2416009
04/07/2014 238.49p 240.30p 235.37p 237.18p 616983
03/07/2014 230.27p 239.15p 229.36p 238.66p 1661638
02/07/2014 227.72p 231.34p 225.83p 231.01p 1332392
01/07/2014 215.96p 228.54p 215.96p 227.80p 1093698
30/06/2014 219.58p 219.58p 213.90p 218.43p 1766157
27/06/2014 220.32p 221.06p 215.96p 218.75p 611344
26/06/2014 217.93p 226.48p 216.85p 221.06p 778692
25/06/2014 217.11p 219.00p 214.48p 217.52p 828323
24/06/2014 218.67p 220.40p 215.46p 217.11p 862255
23/06/2014 219.74p 222.04p 214.24p 220.40p 458731
20/06/2014 221.22p 226.65p 216.78p 219.74p 2241451
19/06/2014 220.07p 224.26p 216.20p 219.91p 1522405
18/06/2014 221.30p 221.39p 215.38p 221.22p 631982
17/06/2014 226.16p 232.65p 218.43p 218.75p 1195189
16/06/2014 225.00p 225.83p 219.00p 223.69p 930400
13/06/2014 226.98p 226.98p 219.62p 223.03p 851846
12/06/2014 223.44p 227.55p 223.32p 226.48p 667704
11/06/2014 234.38p 234.38p 220.48p 224.51p 1180040
10/06/2014 240.96p 240.96p 231.58p 232.32p 880999
09/06/2014 236.76p 240.47p 236.76p 239.89p 362357
06/06/2014 237.34p 240.47p 234.22p 239.31p 793218
05/06/2014 241.29p 241.29p 234.38p 235.78p 969381
04/06/2014 234.38p 240.55p 234.38p 238.98p 1632114
03/06/2014 241.53p 244.82p 235.86p 236.27p 1593254
02/06/2014 244.25p 245.71p 241.76p 243.92p 505316
30/05/2014 242.19p 242.19p 237.01p 239.64p 1058375
29/05/2014 239.31p 242.69p 238.41p 239.56p 471116
28/05/2014 239.31p 243.67p 238.49p 239.31p 1913258
27/05/2014 230.27p 241.78p 230.27p 238.49p 1715388
23/05/2014 223.69p 232.65p 223.69p 230.68p 474915
22/05/2014 226.57p 230.97p 224.35p 225.99p 933657
21/05/2014 217.44p 230.27p 212.42p 228.62p 879052
20/05/2014 207.24p 224.02p 203.21p 213.00p 2195251
19/05/2014 205.10p 209.87p 203.13p 203.21p 958312
16/05/2014 207.41p 210.86p 205.96p 207.24p 845197
15/05/2014 215.63p 217.52p 206.83p 209.95p 1026670
14/05/2014 218.26p 220.97p 216.29p 217.52p 848511
13/05/2014 218.75p 223.36p 218.12p 220.15p 398508
12/05/2014 215.55p 221.55p 215.55p 220.56p 745469
09/05/2014 211.35p 218.26p 211.35p 217.52p 995128
08/05/2014 216.04p 216.45p 211.52p 213.82p 836806
07/05/2014 215.63p 219.58p 211.44p 213.16p 707661
06/05/2014 217.11p 217.11p 214.64p 216.70p 910946
02/05/2014 217.93p 221.71p 212.59p 214.64p 526878
01/05/2014 217.36p 221.06p 213.91p 218.51p 626095
30/04/2014 212.67p 217.03p 212.42p 214.72p 813618
29/04/2014 215.71p 218.75p 212.41p 213.82p 611308
28/04/2014 213.24p 215.55p 211.91p 213.00p 377014
25/04/2014 213.74p 214.97p 211.27p 213.82p 920622
24/04/2014 208.97p 214.48p 208.97p 213.00p 922418
23/04/2014 211.02p 212.42p 205.77p 210.94p 871821
22/04/2014 211.85p 214.07p 208.89p 209.30p 534875
17/04/2014 213.00p 214.88p 208.89p 209.21p 1424727
16/04/2014 203.95p 214.61p 203.66p 213.33p 1568804
15/04/2014 199.10p 206.14p 199.02p 201.98p 1707588
14/04/2014 207.73p 210.76p 196.06p 199.51p 2837458
11/04/2014 217.44p 219.41p 204.86p 210.12p 1205316
10/04/2014 220.23p 220.56p 217.93p 219.41p 1548339
09/04/2014 218.10p 222.29p 217.52p 218.75p 1632186
08/04/2014 222.95p 224.46p 215.46p 217.52p 1218247
07/04/2014 226.40p 227.88p 222.47p 223.20p 536801
04/04/2014 224.68p 228.62p 222.04p 227.88p 1111946
03/04/2014 225.17p 230.19p 222.21p 223.28p 1198029
02/04/2014 229.03p 233.43p 224.18p 225.33p 891632
01/04/2014 229.61p 233.47p 226.73p 230.27p 2033334
31/03/2014 227.55p 229.94p 225.35p 226.73p 1387432
28/03/2014 223.28p 228.05p 219.17p 225.91p 1337817
27/03/2014 217.19p 220.15p 217.19p 219.17p 2888610
26/03/2014 218.75p 224.18p 217.93p 218.10p 1968243
25/03/2014 213.49p 218.67p 206.91p 217.93p 2841483
24/03/2014 217.36p 217.36p 209.46p 210.20p 1002350
21/03/2014 217.11p 221.04p 212.62p 212.67p 1406537
20/03/2014 225.74p 225.74p 217.03p 218.01p 1060142
19/03/2014 222.87p 225.33p 220.24p 222.95p 1681805
18/03/2014 220.40p 222.04p 215.19p 221.63p 2020770
17/03/2014 220.40p 222.70p 216.31p 219.49p 3249274
14/03/2014 228.62p 229.20p 220.07p 220.07p 4436704
13/03/2014 238.90p 238.90p 228.73p 229.20p 1771076
12/03/2014 237.67p 240.38p 235.20p 237.34p 2181080
11/03/2014 238.49p 241.29p 236.44p 237.67p 1514923
10/03/2014 249.02p 249.02p 237.67p 239.31p 2086781
07/03/2014 240.96p 249.92p 239.75p 247.54p 6483522
06/03/2014 236.85p 240.96p 235.20p 240.96p 2132534
05/03/2014 228.62p 236.68p 227.88p 235.20p 3449510
04/03/2014 219.08p 228.62p 214.40p 228.62p 5740380
03/03/2014 217.11p 219.58p 212.18p 214.40p 1409834
28/02/2014 215.46p 219.58p 212.34p 219.58p 1553738
27/02/2014 211.68p 217.58p 211.68p 212.34p 2279623
26/02/2014 204.28p 216.94p 203.13p 213.33p 2908214
25/02/2014 196.96p 205.18p 194.08p 203.13p 4300860
24/02/2014 199.76p 199.76p 194.16p 195.73p 1910393
21/02/2014 196.71p 199.92p 196.71p 198.93p 1339296
20/02/2014 198.44p 200.18p 197.34p 198.77p 1001938
19/02/2014 199.35p 202.55p 198.69p 201.40p 1330557
18/02/2014 203.29p 203.29p 199.84p 202.31p 1189110
17/02/2014 199.76p 203.46p 199.43p 200.58p 877644
14/02/2014 203.62p 203.70p 200.66p 201.40p 587454
13/02/2014 199.18p 202.52p 198.85p 202.39p 619247
12/02/2014 205.60p 205.97p 196.78p 200.50p 2196830
11/02/2014 207.24p 210.28p 204.76p 205.51p 1234343
10/02/2014 212.09p 212.09p 206.55p 209.54p 1000532
07/02/2014 210.12p 211.68p 208.89p 209.38p 738362
06/02/2014 208.80p 210.53p 206.67p 209.71p 1798140
05/02/2014 201.32p 208.89p 201.32p 207.32p 2632684
04/02/2014 202.72p 206.42p 201.39p 205.18p 1154909
03/02/2014 207.24p 207.41p 202.64p 202.72p 1200290
31/01/2014 206.42p 209.44p 202.64p 204.94p 1580463
30/01/2014 201.48p 206.42p 197.78p 205.60p 4357329
29/01/2014 197.37p 201.40p 194.82p 200.66p 1798573
28/01/2014 199.02p 205.60p 196.14p 196.55p 4400354
27/01/2014 196.47p 200.42p 192.85p 196.63p 2202017
24/01/2014 206.42p 209.54p 197.95p 198.19p 3249540
23/01/2014 206.42p 213.23p 206.01p 206.42p 3019270
22/01/2014 199.43p 208.80p 199.43p 208.06p 3569635
21/01/2014 196.55p 201.48p 196.47p 199.59p 1933919
20/01/2014 196.14p 197.04p 194.58p 195.97p 1303716
17/01/2014 194.08p 197.29p 194.00p 196.55p 2994809
16/01/2014 190.79p 194.00p 190.79p 194.00p 1766337
15/01/2014 191.53p 193.84p 189.56p 191.53p 1821079
14/01/2014 186.68p 193.92p 185.04p 193.84p 1389916
13/01/2014 185.86p 187.17p 185.12p 187.01p 6503742
10/01/2014 187.09p 188.33p 185.12p 185.86p 3865686
09/01/2014 189.15p 189.97p 186.60p 188.33p 5979849
08/01/2014 189.97p 191.04p 187.09p 188.49p 3620980
07/01/2014 184.63p 189.97p 183.31p 188.98p 1524681
06/01/2014 184.21p 184.87p 181.01p 184.63p 1136999
03/01/2014 182.16p 184.63p 182.08p 183.64p 701037
02/01/2014 181.75p 183.05p 180.56p 182.73p 2151672
31/12/2013 181.99p 183.39p 180.10p 183.39p 400025
30/12/2013 177.88p 181.99p 177.88p 180.10p 1145930
27/12/2013 176.81p 180.76p 174.44p 180.51p 615127
24/12/2013 174.76p 177.28p 174.76p 176.65p 206789
23/12/2013 177.22p 177.22p 173.79p 176.24p 1144887
20/12/2013 174.67p 177.22p 171.06p 174.92p 2950562
19/12/2013 176.48p 178.46p 173.52p 176.40p 4681874
18/12/2013 171.06p 176.15p 171.06p 173.52p 2289360
17/12/2013 173.52p 174.35p 170.48p 172.54p 1774264
16/12/2013 168.59p 172.95p 166.50p 172.45p 2567156
13/12/2013 164.48p 167.77p 164.48p 167.36p 1392882
12/12/2013 162.67p 166.12p 162.67p 165.71p 1829400
11/12/2013 164.48p 166.37p 163.24p 164.97p 1540892
10/12/2013 162.01p 165.30p 161.02p 164.15p 2957697
09/12/2013 160.78p 162.67p 159.38p 161.60p 2000695
06/12/2013 160.36p 160.36p 157.82p 160.36p 2040400
05/12/2013 158.97p 160.78p 157.49p 159.87p 2634398
04/12/2013 157.49p 159.71p 156.25p 157.82p 3218787
03/12/2013 160.94p 161.60p 158.72p 159.79p 2578265
02/12/2013 157.08p 161.02p 157.08p 160.69p 2096151
29/11/2013 157.90p 158.97p 155.94p 158.31p 3061083
28/11/2013 153.79p 157.49p 150.37p 157.08p 2463115
27/11/2013 151.32p 152.47p 147.95p 151.98p 6783710
26/11/2013 153.79p 154.61p 148.77p 148.77p 3307795
25/11/2013 155.43p 155.43p 150.04p 151.15p 2166750
22/11/2013 155.60p 155.84p 152.55p 153.79p 903586

*Close Price adjusted for both dividends and splits