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
04/12/2009 96.73p 97.54p 96.07p 96.24p 19761
03/12/2009 97.21p 98.84p 95.59p 96.07p 37714
02/12/2009 90.54p 95.91p 89.89p 95.91p 87016
01/12/2009 91.19p 94.28p 89.89p 91.68p 30170
30/11/2009 89.23p 91.10p 89.23p 90.05p 13827
27/11/2009 89.23p 89.89p 87.77p 89.40p 17585
26/11/2009 91.19p 91.19p 88.42p 88.42p 12718
25/11/2009 88.91p 90.37p 88.58p 90.37p 17296
24/11/2009 88.58p 91.19p 88.58p 89.89p 29132
23/11/2009 91.19p 91.84p 89.88p 89.89p 23462
20/11/2009 88.58p 91.19p 88.58p 89.72p 3603
19/11/2009 91.03p 91.03p 88.58p 89.72p 23407
18/11/2009 89.23p 91.03p 89.23p 90.54p 52826
17/11/2009 91.19p 92.65p 89.72p 89.72p 127189
16/11/2009 93.14p 93.14p 89.40p 89.89p 122865
13/11/2009 91.84p 93.47p 91.84p 92.82p 404059
12/11/2009 93.79p 93.79p 90.54p 91.35p 15921
11/11/2009 96.40p 96.40p 91.19p 92.49p 3708
10/11/2009 94.45p 96.40p 92.49p 94.61p 13813
09/11/2009 95.59p 95.91p 95.59p 95.91p 8444
06/11/2009 97.54p 97.54p 95.59p 95.59p 336
05/11/2009 97.70p 97.70p 95.10p 95.26p 65325
04/11/2009 97.70p 99.17p 95.10p 95.91p 80229
03/11/2009 100.96p 100.96p 98.19p 98.35p 23984
02/11/2009 100.96p 101.61p 98.84p 98.84p 27227
30/10/2009 99.00p 100.80p 99.00p 100.80p 69778
29/10/2009 99.17p 100.31p 98.68p 98.68p 15271
28/10/2009 104.05p 104.87p 99.66p 99.98p 54392
27/10/2009 108.78p 109.43p 104.54p 106.82p 62280
26/10/2009 105.52p 109.10p 105.52p 109.26p 32663
23/10/2009 102.59p 107.15p 102.59p 105.52p 63203
22/10/2009 101.94p 105.52p 101.94p 103.56p 171664
21/10/2009 100.96p 102.59p 99.98p 102.26p 113918
20/10/2009 97.05p 101.12p 97.05p 101.12p 96004
19/10/2009 99.00p 99.33p 99.00p 99.33p 10910
16/10/2009 97.70p 99.33p 97.70p 99.33p 47988
15/10/2009 94.45p 97.70p 94.12p 99.33p 129789
14/10/2009 98.35p 99.00p 95.75p 98.52p 273517
13/10/2009 97.70p 97.70p 97.70p 97.70p 68
12/10/2009 97.38p 98.19p 97.38p 98.19p 2489
09/10/2009 97.70p 100.96p 97.38p 100.31p 46373
08/10/2009 99.00p 100.80p 97.38p 100.31p 7239
07/10/2009 97.70p 100.31p 97.38p 100.31p 1346
06/10/2009 99.33p 101.61p 95.75p 99.66p 462534
05/10/2009 99.33p 99.33p 93.47p 99.33p 1589
02/10/2009 97.05p 99.98p 95.10p 97.21p 31343
01/10/2009 99.66p 100.96p 97.70p 100.96p 16776
30/09/2009 104.54p 104.54p 100.96p 103.89p 23847
29/09/2009 101.28p 103.24p 100.96p 102.75p 6152
28/09/2009 95.42p 99.66p 95.42p 99.66p 17700
25/09/2009 97.70p 98.35p 97.70p 98.35p 32853
24/09/2009 99.00p 100.31p 97.70p 97.70p 198944
23/09/2009 98.35p 98.84p 97.70p 97.70p 7514
22/09/2009 98.35p 98.35p 95.42p 95.42p 3071
21/09/2009 91.84p 95.42p 91.84p 95.42p 3

*Close Price adjusted for both dividends and splits