Glanbia
(GLB)
Sector: Food Producers
Historic Prices - up to 10 years
|
22/11/2024
|
€14.42
|
€15.00
|
€14.52
|
€14.52
|
3,016
|
|
21/11/2024
|
€14.42
|
€15.00
|
€14.42
|
€14.52
|
5,678
|
|
20/11/2024
|
€14.60
|
€15.00
|
€14.41
|
€14.60
|
353,495
|
|
19/11/2024
|
€14.10
|
€14.80
|
€14.10
|
€14.10
|
1,420
|
|
18/11/2024
|
€14.10
|
€15.10
|
€14.10
|
€14.10
|
24,661
|
|
15/11/2024
|
€14.46
|
€15.00
|
€14.46
|
€15.00
|
41,385
|
|
14/11/2024
|
€14.50
|
€15.00
|
€14.50
|
€15.00
|
93,363
|
|
13/11/2024
|
€14.10
|
€14.78
|
€14.41
|
€14.41
|
55,875
|
|
12/11/2024
|
€14.10
|
€14.62
|
€14.04
|
€14.41
|
3,968
|
|
11/11/2024
|
€14.58
|
€15.78
|
€14.19
|
€14.91
|
13,137
|
|
08/11/2024
|
€14.58
|
€14.62
|
€14.06
|
€14.06
|
9,022
|
|
07/11/2024
|
€15.84
|
€16.00
|
€14.38
|
€15.19
|
253,249
|
|
06/11/2024
|
€15.84
|
€16.40
|
€14.35
|
€14.38
|
14,789
|
|
05/11/2024
|
€15.52
|
€16.08
|
€14.62
|
€15.35
|
8,332
|
|
04/11/2024
|
€15.52
|
€16.08
|
€15.16
|
€16.08
|
35,117
|
|
01/11/2024
|
€16.08
|
€16.08
|
€15.28
|
€16.08
|
1,742
|
|
31/10/2024
|
€16.08
|
€16.08
|
€14.62
|
€16.08
|
60,499
|
|
30/10/2024
|
€16.08
|
€16.08
|
€14.71
|
€15.35
|
54,493
|
|
29/10/2024
|
€15.68
|
€15.80
|
€15.35
|
€15.35
|
31,119
|
|
28/10/2024
|
€16.00
|
€16.09
|
€15.88
|
€16.08
|
10,167
|
|
25/10/2024
|
€15.60
|
€16.48
|
€15.60
|
€16.48
|
57,007
|
|
24/10/2024
|
€16.18
|
€16.40
|
€15.70
|
€15.70
|
83,162
|
|
23/10/2024
|
€16.18
|
€16.30
|
€15.70
|
€15.70
|
106,067
|
|
22/10/2024
|
€16.20
|
€16.20
|
€15.68
|
€16.18
|
127,422
|
|
21/10/2024
|
€14.96
|
€16.30
|
€14.62
|
€14.96
|
169,574
|
|
18/10/2024
|
€16.00
|
€16.32
|
€15.58
|
€16.30
|
13,264
|
|
17/10/2024
|
€15.60
|
€16.00
|
€14.62
|
€16.00
|
35,718
|
|
16/10/2024
|
€15.60
|
€16.00
|
€15.23
|
€15.60
|
7,287
|
|
15/10/2024
|
€14.66
|
€15.60
|
€14.62
|
€14.66
|
17,319
|
|
14/10/2024
|
€15.60
|
€15.60
|
€14.94
|
€15.60
|
1,323
|
|
11/10/2024
|
€15.60
|
€15.60
|
€15.13
|
€15.60
|
10,454
|
|
10/10/2024
|
€15.60
|
€16.40
|
€15.12
|
€15.60
|
40,807
|
|
09/10/2024
|
€15.60
|
€16.40
|
€14.62
|
€15.60
|
101,298
|
|
08/10/2024
|
€15.60
|
€15.60
|
€14.67
|
€15.60
|
124,267
|
|
07/10/2024
|
€14.62
|
€15.60
|
€14.62
|
€14.62
|
17,395
|
|
04/10/2024
|
€14.82
|
€15.60
|
€14.68
|
€15.58
|
136,612
|
|
03/10/2024
|
€15.16
|
€15.60
|
€14.82
|
€15.21
|
154,474
|
|
02/10/2024
|
€15.46
|
€16.60
|
€14.84
|
€15.72
|
259,000
|
|
01/10/2024
|
€14.82
|
€16.60
|
€15.29
|
€15.75
|
15,251
|
|
30/09/2024
|
€14.82
|
€16.60
|
€15.74
|
€15.75
|
10,115
|
|
27/09/2024
|
€14.82
|
€16.60
|
€15.71
|
€15.71
|
15,888
|
|
26/09/2024
|
€14.82
|
€16.60
|
€14.92
|
€15.75
|
28,035
|
|
25/09/2024
|
€14.82
|
€15.76
|
€15.62
|
€15.71
|
8,576
|
|
24/09/2024
|
€14.82
|
€15.89
|
€15.71
|
€15.71
|
14,540
|
|
23/09/2024
|
€14.82
|
€16.00
|
€15.71
|
€15.71
|
8,361
|
|
20/09/2024
|
€14.82
|
€16.60
|
€15.71
|
€15.71
|
7,947
|
|
19/09/2024
|
€14.82
|
€16.04
|
€15.71
|
€15.71
|
344
|
|
18/09/2024
|
€14.82
|
€16.60
|
€15.71
|
€15.71
|
502,605
|
|
17/09/2024
|
€14.82
|
€16.16
|
€14.82
|
€14.82
|
19,267
|
|
16/09/2024
|
€14.82
|
€16.60
|
€14.82
|
€14.84
|
2,013
|
|
13/09/2024
|
€16.20
|
€16.24
|
€14.82
|
€14.82
|
6,791
|
|
12/09/2024
|
€14.82
|
€16.60
|
€14.82
|
€14.82
|
31,876
|
|
11/09/2024
|
€16.24
|
€16.24
|
€14.82
|
€16.20
|
6,049
|
|
10/09/2024
|
€15.90
|
€16.20
|
€15.59
|
€16.20
|
141,228
|
|
09/09/2024
|
€14.84
|
€15.90
|
€14.84
|
€14.84
|
6,472
|
|
06/09/2024
|
€14.84
|
€16.60
|
€14.84
|
€14.84
|
21,602
|
|
05/09/2024
|
€14.84
|
€15.90
|
€14.84
|
€14.84
|
23,871
|
|
04/09/2024
|
€16.60
|
€16.60
|
€15.00
|
€15.80
|
15,207
|
|
03/09/2024
|
€16.60
|
€16.60
|
€15.72
|
€16.60
|
69,671
|
|
02/09/2024
|
€15.60
|
€15.99
|
€15.60
|
€15.60
|
19,448
|
|
30/08/2024
|
€15.60
|
€16.05
|
€15.60
|
€15.60
|
44,336
|
|
29/08/2024
|
€15.20
|
€16.60
|
€15.20
|
€15.20
|
18,044
|
|
28/08/2024
|
€15.70
|
€16.40
|
€15.52
|
€16.40
|
213,108
|
|
27/08/2024
|
€15.60
|
€16.60
|
€15.38
|
€15.99
|
1,481,811
|
|
26/08/2024
|
€15.40
|
€16.60
|
€15.55
|
€16.05
|
81,608
|
|
23/08/2024
|
€15.40
|
€16.60
|
€15.55
|
€16.05
|
81,608
|
|
22/08/2024
|
€15.40
|
€16.60
|
€15.55
|
€16.05
|
81,608
|
|
21/08/2024
|
€15.40
|
€16.60
|
€15.35
|
€16.12
|
128,625
|
|
20/08/2024
|
€15.40
|
€16.60
|
€14.82
|
€16.00
|
79,921
|
|
19/08/2024
|
€16.00
|
€17.58
|
€15.78
|
€16.95
|
71,296
|
|
16/08/2024
|
€16.40
|
€17.84
|
€16.09
|
€16.95
|
20,613
|
|
15/08/2024
|
€16.40
|
€18.12
|
€16.14
|
€16.95
|
12,339
|
|
14/08/2024
|
€16.94
|
€18.48
|
€16.62
|
€17.27
|
12,948
|
|
13/08/2024
|
€16.94
|
€18.10
|
€16.94
|
€16.94
|
1,874
|
|
12/08/2024
|
€16.94
|
€18.70
|
€16.94
|
€16.94
|
353,646
|
|
09/08/2024
|
€17.82
|
€18.34
|
€16.94
|
€17.82
|
2,989
|
|
08/08/2024
|
€17.82
|
€18.28
|
€16.94
|
€17.82
|
2,216
|
|
07/08/2024
|
€17.82
|
€18.16
|
€17.82
|
€17.82
|
2,141
|
|
06/08/2024
|
€16.94
|
€18.16
|
€17.64
|
€17.82
|
9,685
|
|
05/08/2024
|
€16.94
|
€18.70
|
€16.94
|
€17.82
|
1,292
|
|
02/08/2024
|
€18.70
|
€18.70
|
€17.82
|
€17.82
|
7,777
|
|
01/08/2024
|
€18.70
|
€18.70
|
€16.94
|
€17.82
|
2,775
|
|
31/07/2024
|
€18.70
|
€18.70
|
€16.94
|
€18.70
|
1,324
|
|
30/07/2024
|
€17.24
|
€18.47
|
€16.94
|
€17.82
|
6,773
|
|
29/07/2024
|
€17.24
|
€18.70
|
€17.82
|
€17.82
|
2,653
|
|
26/07/2024
|
€17.24
|
€18.70
|
€17.82
|
€17.82
|
839
|
|
25/07/2024
|
€17.24
|
€18.90
|
€16.98
|
€17.82
|
26,927
|
|
24/07/2024
|
€17.24
|
€18.66
|
€18.14
|
€18.14
|
12,648
|
|
23/07/2024
|
€17.24
|
€18.62
|
€17.24
|
€17.24
|
15,061
|
|
22/07/2024
|
€19.10
|
€19.04
|
€18.14
|
€18.14
|
164
|
|
19/07/2024
|
€19.10
|
€19.04
|
€17.24
|
€18.14
|
8
|
|
18/07/2024
|
€19.10
|
€19.10
|
€18.20
|
€18.20
|
9,159
|
|
17/07/2024
|
€19.10
|
€19.10
|
€18.20
|
€18.20
|
18,583
|
|
16/07/2024
|
€19.10
|
€18.39
|
€18.20
|
€18.20
|
2,190
|
|
15/07/2024
|
€19.10
|
€19.10
|
€18.20
|
€18.20
|
194
|
|
12/07/2024
|
€19.10
|
€18.96
|
€18.20
|
€18.20
|
868
|
|
11/07/2024
|
€19.10
|
€18.69
|
€18.20
|
€18.20
|
8,813
|
|
10/07/2024
|
€19.10
|
€18.56
|
€17.30
|
€18.20
|
3,469
|
|
09/07/2024
|
€19.10
|
€19.10
|
€18.20
|
€18.20
|
6,175
|
|
08/07/2024
|
€19.10
|
€18.56
|
€18.20
|
€18.20
|
1,451
|
|
05/07/2024
|
€19.10
|
€19.10
|
€18.20
|
€18.20
|
240
|
|
04/07/2024
|
€19.10
|
€19.10
|
€18.00
|
€18.20
|
3,804
|
|
03/07/2024
|
€19.10
|
€19.10
|
€18.24
|
€19.10
|
529
|
|
02/07/2024
|
€19.20
|
€19.10
|
€18.00
|
€18.20
|
25,651
|
|
01/07/2024
|
€19.20
|
€19.10
|
€17.30
|
€18.20
|
1,434
|
|
28/06/2024
|
€19.20
|
€19.10
|
€18.15
|
€18.20
|
72
|
|
27/06/2024
|
€19.20
|
€19.62
|
€17.52
|
€18.43
|
7,045
|
|
26/06/2024
|
€19.20
|
€19.20
|
€18.24
|
€19.20
|
30,717
|
|
25/06/2024
|
€17.40
|
€19.20
|
€18.30
|
€18.30
|
24,363
|
|
24/06/2024
|
€17.40
|
€19.22
|
€17.40
|
€17.40
|
2,212
|
|
21/06/2024
|
€19.12
|
€19.13
|
€18.30
|
€18.30
|
57,841
|
|
20/06/2024
|
€19.14
|
€19.14
|
€18.70
|
€19.14
|
5,101
|
|
19/06/2024
|
€17.32
|
€19.14
|
€17.32
|
€18.23
|
1,290
|
|
18/06/2024
|
€19.14
|
€18.85
|
€18.23
|
€18.23
|
450
|
|
17/06/2024
|
€19.14
|
€19.14
|
€17.32
|
€18.23
|
6,230
|
|
14/06/2024
|
€19.14
|
€19.14
|
€18.23
|
€18.23
|
7,301
|
|
13/06/2024
|
€19.14
|
€19.14
|
€17.32
|
€19.14
|
5,925
|
|
12/06/2024
|
€19.14
|
€19.20
|
€18.87
|
€19.14
|
4,768
|
|
11/06/2024
|
€17.44
|
€19.14
|
€18.23
|
€18.23
|
3,156
|
|
10/06/2024
|
€17.44
|
€19.14
|
€17.44
|
€17.44
|
3,795
|
|
07/06/2024
|
€19.00
|
€19.13
|
€17.56
|
€18.35
|
1,360
|
|
06/06/2024
|
€19.00
|
€19.02
|
€17.56
|
€18.06
|
4,969
|
|
05/06/2024
|
€18.88
|
€19.00
|
€18.28
|
€18.28
|
1,901
|
|
04/06/2024
|
€18.88
|
€19.00
|
€18.28
|
€18.28
|
1,985
|
|
03/06/2024
|
€18.88
|
€18.88
|
€17.30
|
€17.30
|
872
|
|
31/05/2024
|
€18.50
|
€18.88
|
€17.30
|
€18.09
|
29,991
|
|
30/05/2024
|
€18.50
|
€18.49
|
€17.30
|
€18.09
|
109
|
|
29/05/2024
|
€18.50
|
€18.53
|
€18.09
|
€18.09
|
3,069
|
|
28/05/2024
|
€18.50
|
€18.88
|
€18.09
|
€18.09
|
90,839
|
|
27/05/2024
|
€18.50
|
€18.50
|
€18.09
|
€18.50
|
479
|