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
22/08/2018 177.95p 183.95p 177.95p 180.25p 4391032
21/08/2018 175.35p 181.75p 174.75p 179.55p 4249645
20/08/2018 173.10p 177.40p 172.95p 176.00p 1732190
17/08/2018 171.65p 174.50p 171.65p 174.50p 799490
16/08/2018 167.70p 174.25p 164.75p 173.70p 6228851
15/08/2018 177.70p 177.90p 165.35p 166.80p 6024586
14/08/2018 178.75p 179.25p 176.15p 178.20p 2271793
13/08/2018 177.00p 178.05p 175.25p 177.65p 2041547
10/08/2018 179.00p 179.00p 175.40p 177.85p 1394710
09/08/2018 179.65p 179.94p 178.10p 178.10p 1000281
08/08/2018 176.15p 179.15p 176.15p 178.60p 1937222
07/08/2018 178.00p 178.90p 176.56p 176.60p 2450838
06/08/2018 175.30p 177.35p 175.30p 176.45p 2033753
03/08/2018 178.40p 178.40p 175.02p 175.20p 1813049
02/08/2018 179.45p 179.50p 177.00p 177.00p 3076004
01/08/2018 177.05p 180.40p 171.80p 178.15p 2743444
31/07/2018 189.00p 197.70p 176.75p 177.30p 10826137
30/07/2018 186.75p 187.85p 186.26p 187.00p 4647156
27/07/2018 182.05p 189.20p 182.05p 188.05p 9998222
26/07/2018 176.25p 181.80p 176.25p 181.70p 8531146
25/07/2018 175.85p 179.75p 175.80p 178.50p 4924438
24/07/2018 175.40p 177.40p 173.95p 175.20p 2919170
23/07/2018 178.25p 180.55p 174.35p 174.35p 1802987
20/07/2018 176.45p 179.42p 176.45p 178.30p 3617930
19/07/2018 175.00p 180.10p 172.25p 177.50p 5259773
18/07/2018 177.80p 177.80p 174.75p 174.80p 3370189
17/07/2018 179.95p 180.80p 177.00p 177.00p 2340584
16/07/2018 180.00p 180.93p 178.45p 178.45p 2271366
13/07/2018 184.30p 185.05p 180.00p 180.00p 2762033
12/07/2018 184.50p 185.35p 183.55p 183.70p 2328804
11/07/2018 185.40p 185.45p 183.55p 184.00p 2669131
10/07/2018 187.45p 188.80p 184.30p 185.00p 2355067
09/07/2018 187.15p 191.50p 185.55p 187.50p 2827409
06/07/2018 187.75p 189.00p 186.90p 187.30p 1788248
05/07/2018 187.30p 188.55p 186.55p 186.90p 3706103
04/07/2018 185.00p 189.00p 184.15p 187.00p 2720570
03/07/2018 186.00p 187.85p 185.05p 185.90p 2924124
02/07/2018 185.65p 187.15p 184.40p 185.70p 3567636
29/06/2018 185.00p 187.40p 184.15p 185.90p 2528427
28/06/2018 182.95p 185.19p 181.01p 184.10p 4505680
27/06/2018 184.80p 185.10p 181.80p 183.20p 3092560
26/06/2018 184.50p 185.35p 182.35p 184.60p 1993429
25/06/2018 184.20p 185.50p 182.35p 184.55p 1446574
22/06/2018 181.25p 185.05p 180.90p 185.00p 4325313
21/06/2018 184.45p 185.00p 181.15p 181.60p 3147497
20/06/2018 185.75p 189.55p 184.10p 184.40p 7840304
19/06/2018 177.85p 184.75p 177.85p 184.15p 3282478
18/06/2018 180.50p 183.25p 179.00p 180.40p 6866623
15/06/2018 177.15p 182.30p 176.60p 180.45p 15887088
14/06/2018 178.50p 180.00p 175.00p 176.95p 4209422
13/06/2018 184.90p 187.20p 179.25p 180.00p 4481069
12/06/2018 187.00p 188.90p 183.55p 185.05p 6847842
11/06/2018 184.75p 187.90p 179.65p 184.45p 8712833
08/06/2018 185.10p 186.25p 183.50p 183.75p 3930895
07/06/2018 189.00p 189.90p 185.95p 185.95p 4450941
06/06/2018 183.25p 190.90p 183.25p 189.85p 5992641
05/06/2018 185.00p 186.50p 183.05p 183.10p 4841607
04/06/2018 186.00p 186.50p 181.45p 185.80p 3218503
01/06/2018 183.20p 186.10p 182.00p 184.10p 4524510
31/05/2018 184.65p 187.50p 182.65p 182.70p 4665041
30/05/2018 182.05p 185.10p 180.80p 184.45p 4763916
29/05/2018 184.50p 184.50p 177.90p 180.90p 6366351
25/05/2018 183.10p 189.05p 183.10p 184.50p 10898338
24/05/2018 175.00p 186.65p 174.55p 183.50p 15362298
23/05/2018 164.20p 176.95p 164.20p 175.00p 13823625
22/05/2018 168.40p 176.05p 163.33p 164.60p 10312592
21/05/2018 155.90p 158.05p 154.20p 156.65p 1625593
18/05/2018 155.35p 156.55p 154.60p 155.30p 5162124
17/05/2018 160.10p 160.35p 155.75p 155.75p 4172619
16/05/2018 161.95p 163.25p 157.80p 157.80p 4708534
15/05/2018 165.00p 167.95p 162.40p 162.85p 6177597
14/05/2018 163.70p 165.30p 162.60p 165.00p 3915354
11/05/2018 162.65p 165.50p 161.25p 162.95p 5166182
10/05/2018 164.00p 164.70p 161.35p 162.05p 2180113
09/05/2018 160.00p 165.70p 160.00p 164.15p 5881871
08/05/2018 158.00p 162.55p 158.00p 162.00p 4000868
04/05/2018 155.10p 157.90p 154.20p 157.60p 2904788
03/05/2018 157.05p 157.47p 152.75p 155.00p 12781012
02/05/2018 159.00p 159.20p 156.35p 157.00p 4195280
01/05/2018 157.35p 159.50p 157.15p 159.00p 2116780
30/04/2018 158.75p 161.65p 155.00p 158.75p 7656710
27/04/2018 161.05p 163.60p 159.45p 160.70p 3649287
26/04/2018 160.00p 165.55p 158.25p 160.00p 3104132
25/04/2018 157.25p 159.65p 155.00p 159.45p 3070781
24/04/2018 157.00p 158.15p 156.10p 157.30p 4639639
23/04/2018 154.50p 158.20p 153.94p 157.30p 2694776
20/04/2018 153.50p 156.40p 151.85p 155.75p 3279784
19/04/2018 153.50p 154.90p 152.95p 154.00p 3336856
18/04/2018 156.10p 157.03p 153.30p 154.00p 4068953
17/04/2018 153.15p 156.45p 152.15p 155.00p 3184713
16/04/2018 151.70p 154.75p 150.70p 153.10p 2861791
13/04/2018 155.75p 156.10p 147.22p 151.40p 5456885
12/04/2018 142.60p 157.80p 142.60p 156.95p 7679807
11/04/2018 142.85p 144.75p 141.30p 144.00p 5951542
10/04/2018 136.30p 143.10p 136.30p 142.40p 6303295
09/04/2018 135.75p 139.00p 134.85p 136.00p 3544014
06/04/2018 134.00p 135.90p 133.30p 135.10p 8719060
05/04/2018 132.30p 135.30p 132.30p 134.35p 4093906
04/04/2018 130.00p 132.23p 129.25p 131.05p 9199248
03/04/2018 131.30p 132.15p 126.30p 130.30p 3684390
29/03/2018 130.25p 133.50p 129.50p 132.55p 4251773
28/03/2018 126.75p 130.00p 124.90p 129.00p 8533948
27/03/2018 127.90p 130.00p 125.67p 127.00p 5680336
26/03/2018 131.65p 132.00p 126.55p 127.85p 3797048
23/03/2018 127.20p 132.10p 125.50p 130.90p 4987786
22/03/2018 133.55p 133.55p 127.38p 128.15p 13842150
21/03/2018 135.30p 138.05p 132.00p 132.95p 15263257
20/03/2018 134.95p 136.20p 130.00p 136.05p 13370788
19/03/2018 133.55p 136.75p 132.90p 134.50p 6221045
16/03/2018 127.55p 134.70p 124.55p 134.40p 11412092
15/03/2018 127.25p 130.80p 125.75p 128.70p 9490744
14/03/2018 129.20p 130.95p 120.00p 127.10p 27055546
13/03/2018 152.00p 165.00p 127.25p 127.25p 60339684
12/03/2018 183.90p 186.15p 181.35p 182.60p 3388034
09/03/2018 184.30p 186.20p 181.60p 183.55p 1848588
08/03/2018 178.10p 186.30p 177.55p 184.95p 3752219
07/03/2018 177.90p 179.35p 176.40p 178.50p 4131666
06/03/2018 176.30p 179.20p 174.40p 177.75p 6684407
05/03/2018 171.05p 174.50p 169.75p 174.50p 2175719
02/03/2018 172.75p 175.20p 169.10p 171.05p 2326405
01/03/2018 177.50p 178.05p 172.05p 172.50p 2927280
28/02/2018 182.50p 182.50p 177.10p 177.55p 3194430
27/02/2018 181.65p 186.80p 181.65p 182.80p 4192294
26/02/2018 179.90p 182.00p 176.30p 181.80p 5419264
23/02/2018 176.20p 180.20p 175.50p 180.20p 3429714
22/02/2018 179.70p 180.08p 172.50p 176.35p 10347375
21/02/2018 189.15p 189.15p 180.25p 182.00p 2837275
20/02/2018 190.85p 190.85p 185.50p 187.50p 2832539
19/02/2018 191.00p 192.30p 186.55p 189.00p 1156212
16/02/2018 186.85p 193.15p 184.90p 190.75p 9559005
15/02/2018 188.10p 188.16p 182.90p 185.05p 7314017
14/02/2018 187.20p 190.70p 185.10p 188.00p 3978321
13/02/2018 193.40p 194.56p 185.65p 187.00p 5374282
12/02/2018 191.65p 194.35p 190.50p 192.65p 4846868
09/02/2018 189.40p 191.05p 186.30p 190.65p 4794799
08/02/2018 192.70p 194.70p 188.00p 188.70p 8399578
07/02/2018 187.60p 193.10p 185.50p 192.80p 3355184
06/02/2018 188.00p 188.50p 184.50p 185.80p 13258419
05/02/2018 197.95p 200.10p 191.50p 191.50p 6718963
02/02/2018 194.15p 200.10p 192.00p 197.95p 7761798
01/02/2018 195.00p 198.90p 191.40p 193.10p 5467282
31/01/2018 199.00p 204.30p 193.80p 194.50p 5387594
30/01/2018 211.90p 211.90p 195.50p 198.95p 20376688
29/01/2018 208.60p 212.20p 202.20p 202.20p 5389182
26/01/2018 213.50p 213.80p 204.70p 209.00p 10729967
25/01/2018 215.00p 217.70p 206.30p 212.80p 8997050
24/01/2018 223.30p 223.70p 214.00p 214.00p 5918445
23/01/2018 227.00p 227.40p 222.80p 224.00p 5835279
22/01/2018 224.50p 227.40p 224.10p 225.00p 3040921
19/01/2018 224.50p 226.30p 223.00p 225.10p 4794166
18/01/2018 220.70p 225.20p 220.70p 223.80p 3184796
17/01/2018 220.50p 222.30p 218.50p 221.40p 2847683
16/01/2018 220.90p 223.50p 220.10p 220.90p 2777008
15/01/2018 217.90p 222.50p 217.10p 221.70p 2385574
12/01/2018 216.50p 218.20p 215.20p 217.70p 6612370
11/01/2018 216.20p 218.90p 214.80p 216.50p 4481003
10/01/2018 217.40p 219.20p 212.70p 216.30p 8985260
09/01/2018 218.10p 219.70p 215.80p 217.50p 2949344
08/01/2018 223.70p 224.90p 217.60p 217.70p 2853729
05/01/2018 223.30p 225.60p 222.00p 224.50p 4772644
04/01/2018 227.00p 228.60p 221.40p 223.20p 4719571
03/01/2018 225.80p 226.00p 219.70p 221.20p 4017672
02/01/2018 231.60p 233.70p 223.60p 224.00p 2416856
29/12/2017 227.00p 230.40p 227.00p 229.70p 489078
28/12/2017 228.80p 230.79p 227.40p 228.50p 1427894
27/12/2017 225.20p 230.61p 221.60p 230.60p 1173724
22/12/2017 221.40p 223.90p 220.15p 222.50p 926311
21/12/2017 227.10p 228.80p 215.10p 222.50p 3697205
20/12/2017 222.30p 229.50p 222.00p 227.90p 4637615
19/12/2017 217.20p 222.81p 215.30p 222.80p 4447643
18/12/2017 217.60p 218.90p 214.60p 218.30p 2186941
15/12/2017 218.80p 218.80p 212.70p 216.50p 3873871
14/12/2017 219.70p 219.70p 216.30p 217.00p 2630511
13/12/2017 217.60p 220.80p 216.00p 219.00p 6198815
12/12/2017 212.70p 217.60p 212.70p 216.90p 2842128
11/12/2017 219.50p 221.00p 210.30p 214.70p 7580257
08/12/2017 215.00p 224.60p 215.00p 219.50p 4542753
07/12/2017 216.50p 217.90p 213.80p 215.10p 4335875
06/12/2017 218.80p 220.30p 215.80p 218.10p 4175631
05/12/2017 216.30p 225.00p 216.30p 219.00p 10046869
04/12/2017 213.00p 217.31p 211.30p 217.30p 2816042
01/12/2017 210.00p 217.80p 209.30p 212.00p 3539338
30/11/2017 209.50p 216.10p 207.30p 210.10p 6645480
29/11/2017 195.80p 212.00p 195.80p 206.90p 7072588
28/11/2017 184.70p 197.40p 183.01p 196.80p 6810877
27/11/2017 188.40p 192.10p 187.87p 191.90p 3804746
24/11/2017 191.80p 195.05p 188.00p 188.50p 3872643
23/11/2017 197.00p 197.50p 191.50p 191.80p 5146498
22/11/2017 195.30p 197.70p 194.70p 196.30p 3217281
21/11/2017 195.00p 196.30p 193.88p 195.70p 3168304
20/11/2017 196.20p 196.20p 194.15p 194.70p 2370311
17/11/2017 196.70p 198.40p 195.20p 195.20p 1479204
16/11/2017 194.30p 197.90p 191.00p 196.70p 2165781
15/11/2017 194.00p 195.50p 192.50p 193.30p 5964675
14/11/2017 195.10p 196.30p 192.10p 193.60p 1538321
13/11/2017 194.80p 197.50p 193.80p 194.30p 2676857
10/11/2017 193.00p 194.00p 191.00p 193.60p 1605528
09/11/2017 191.20p 194.00p 187.30p 192.80p 4195174
08/11/2017 192.90p 194.10p 187.40p 189.80p 3593970
07/11/2017 195.50p 197.90p 191.70p 192.20p 2295940

*Close Price adjusted for both dividends and splits