Market data

Select a section

Greencore Group

(GNC)
Sector: Food Producers
198.00p
0.40p 0.20
Last updated: 11:59:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 196.20p 198.80p 194.80p 194.80p 1,281,559
21/11/2024 193.20p 195.80p 188.60p 194.80p 2,682,957
20/11/2024 198.00p 198.60p 194.60p 194.80p 477,449
19/11/2024 197.00p 199.60p 196.00p 197.80p 120,744
18/11/2024 196.00p 198.20p 194.20p 197.80p 870,272
15/11/2024 198.60p 201.00p 195.20p 199.00p 1,356,982
14/11/2024 198.00p 200.50p 198.00p 199.00p 2,006,634
13/11/2024 204.00p 204.00p 198.80p 200.00p 1,719,136
12/11/2024 202.50p 203.75p 198.80p 202.00p 1,472,890
11/11/2024 209.00p 209.00p 203.50p 203.50p 1,102,922
08/11/2024 209.50p 210.66p 204.50p 205.00p 1,158,105
07/11/2024 209.00p 211.50p 207.50p 210.00p 987,193
06/11/2024 212.00p 213.00p 206.00p 208.00p 1,307,940
05/11/2024 206.50p 212.00p 206.50p 209.50p 1,277,318
04/11/2024 204.00p 208.50p 203.00p 208.50p 1,792,768
01/11/2024 208.50p 209.00p 204.00p 204.00p 1,732,928
31/10/2024 214.50p 214.50p 207.00p 208.00p 1,257,305
30/10/2024 210.00p 215.00p 210.00p 213.00p 2,497,138
29/10/2024 211.00p 215.50p 210.00p 213.50p 572,192
28/10/2024 214.50p 217.00p 212.46p 215.50p 806,437
25/10/2024 219.00p 219.00p 213.00p 215.50p 699,624
24/10/2024 217.00p 217.00p 214.00p 213.50p 165,598
23/10/2024 213.50p 216.50p 212.00p 213.50p 535,663
22/10/2024 213.00p 216.50p 212.50p 215.00p 725,589
21/10/2024 218.50p 218.50p 215.50p 216.50p 541,469
18/10/2024 215.00p 219.00p 214.00p 217.00p 3,215,162
17/10/2024 215.50p 218.00p 213.50p 214.00p 965,103
16/10/2024 220.00p 221.00p 215.50p 217.00p 1,074,316
15/10/2024 211.00p 218.00p 209.00p 217.50p 1,110,244
14/10/2024 215.00p 215.00p 207.14p 209.50p 886,950
11/10/2024 206.50p 213.00p 206.50p 212.00p 1,253,750
10/10/2024 196.80p 207.50p 196.80p 207.50p 1,899,744
09/10/2024 196.60p 199.80p 195.40p 197.60p 3,078,886
08/10/2024 185.00p 197.00p 179.04p 196.00p 4,293,298
07/10/2024 183.60p 183.80p 179.80p 180.20p 563,727
04/10/2024 178.20p 183.00p 178.20p 181.60p 894,919
03/10/2024 180.00p 180.00p 177.20p 179.20p 839,346
02/10/2024 182.80p 182.80p 176.80p 178.20p 886,412
01/10/2024 182.40p 185.80p 179.80p 179.80p 981,829
30/09/2024 182.00p 185.00p 181.00p 184.00p 727,804
27/09/2024 179.60p 184.20p 179.60p 183.80p 956,462
26/09/2024 184.00p 184.00p 180.00p 180.40p 698,783
25/09/2024 179.60p 181.00p 177.80p 179.40p 519,689
24/09/2024 181.00p 181.12p 178.00p 178.80p 553,209
23/09/2024 177.00p 181.40p 175.40p 179.60p 735,020
20/09/2024 183.00p 185.40p 176.60p 176.60p 2,991,430
19/09/2024 183.00p 184.40p 183.00p 184.00p 989,641
18/09/2024 182.00p 184.40p 182.00p 182.60p 850,079
17/09/2024 187.00p 187.00p 183.00p 183.40p 1,199,871
16/09/2024 188.00p 188.00p 182.20p 183.60p 541,990
13/09/2024 181.00p 186.00p 179.80p 181.60p 1,708,204
12/09/2024 180.00p 182.80p 177.80p 181.60p 2,331,170
11/09/2024 179.80p 180.60p 176.51p 177.40p 1,089,766
10/09/2024 179.40p 182.00p 178.26p 179.20p 1,485,807
09/09/2024 179.00p 182.20p 177.80p 179.60p 1,877,659
06/09/2024 184.20p 185.20p 177.40p 177.80p 985,090
05/09/2024 186.80p 186.80p 178.20p 184.20p 787,199
04/09/2024 178.80p 184.80p 178.77p 184.80p 1,161,695
03/09/2024 184.00p 187.80p 182.40p 182.40p 963,467
02/09/2024 187.00p 187.80p 183.80p 186.80p 579,996
30/08/2024 185.40p 187.00p 182.20p 186.80p 2,071,815
29/08/2024 188.80p 188.80p 182.80p 183.60p 1,050,437
28/08/2024 187.20p 187.20p 183.80p 186.40p 605,476
27/08/2024 181.80p 184.20p 176.60p 184.20p 945,597
26/08/2024 180.00p 181.80p 178.20p 180.20p 549,893
23/08/2024 180.00p 181.80p 178.20p 180.20p 549,893
22/08/2024 180.00p 181.80p 178.20p 180.20p 549,893
21/08/2024 180.00p 180.80p 177.60p 178.60p 609,896
20/08/2024 173.80p 180.40p 173.80p 178.40p 886,497
19/08/2024 180.00p 180.00p 177.40p 179.00p 93,745
16/08/2024 180.00p 180.00p 177.40p 179.00p 611,202
15/08/2024 175.00p 179.40p 175.00p 179.00p 1,812,526
14/08/2024 174.00p 177.60p 174.00p 175.00p 737,835
13/08/2024 173.00p 180.20p 173.00p 175.60p 1,158,509
12/08/2024 173.00p 177.20p 173.00p 177.00p 461,998
09/08/2024 174.00p 177.00p 172.85p 173.80p 864,914
08/08/2024 171.60p 174.84p 170.60p 172.60p 1,318,132
07/08/2024 172.00p 175.20p 171.42p 175.20p 4,143,610
06/08/2024 172.80p 174.60p 167.40p 171.80p 1,059,146
05/08/2024 171.20p 171.40p 164.40p 171.20p 1,135,196
02/08/2024 180.60p 180.60p 172.20p 173.00p 1,628,558
01/08/2024 182.00p 182.00p 176.20p 180.00p 932,915
31/07/2024 175.00p 180.20p 175.00p 180.20p 1,004,492
30/07/2024 178.00p 180.00p 175.40p 177.60p 1,490,353
29/07/2024 179.60p 184.80p 176.00p 176.40p 1,304,462
26/07/2024 175.00p 182.40p 173.40p 179.40p 2,348,869
25/07/2024 183.60p 183.60p 175.83p 179.40p 1,193,987
24/07/2024 185.00p 188.80p 181.80p 181.80p 1,708,891
23/07/2024 180.80p 183.40p 177.00p 179.80p 1,113,060
22/07/2024 177.00p 182.80p 176.40p 181.40p 836,933
19/07/2024 176.60p 178.40p 175.09p 177.00p 527,864
18/07/2024 175.00p 178.80p 175.00p 177.60p 1,140,381
17/07/2024 180.00p 180.00p 175.00p 175.00p 1,472,305
16/07/2024 180.00p 180.00p 178.00p 178.00p 1,073,190
15/07/2024 178.00p 179.80p 177.20p 179.00p 1,254,186
12/07/2024 177.00p 179.20p 176.00p 178.60p 1,547,834
11/07/2024 178.00p 178.60p 174.80p 176.60p 1,409,853
10/07/2024 178.80p 178.80p 175.40p 176.80p 968,602
09/07/2024 184.00p 184.00p 176.80p 177.20p 1,843,118
08/07/2024 176.00p 183.08p 171.40p 180.80p 1,359,439
05/07/2024 171.20p 180.40p 171.20p 179.40p 1,458,640
04/07/2024 175.00p 175.80p 172.00p 174.00p 710,090
03/07/2024 172.00p 173.40p 169.40p 173.20p 1,004,513
02/07/2024 169.60p 171.40p 166.60p 170.60p 1,237,776
01/07/2024 164.40p 170.00p 164.40p 170.00p 805,213
28/06/2024 166.00p 169.00p 166.00p 166.40p 1,582,881
27/06/2024 166.20p 168.86p 164.40p 168.00p 1,376,046
26/06/2024 167.00p 167.00p 164.60p 165.80p 1,354,511
25/06/2024 173.00p 173.00p 164.60p 165.40p 2,308,670
24/06/2024 168.00p 171.20p 166.40p 167.80p 879,687
21/06/2024 169.00p 170.20p 166.95p 169.80p 2,895,953
20/06/2024 162.00p 169.60p 162.00p 169.60p 4,247,746
19/06/2024 169.00p 169.00p 164.20p 164.20p 1,286,752
18/06/2024 163.60p 167.20p 159.18p 159.60p 2,014,666
17/06/2024 156.80p 165.98p 156.20p 159.60p 3,546,907
14/06/2024 165.60p 167.20p 160.20p 162.00p 4,162,534
13/06/2024 168.00p 168.00p 165.20p 166.60p 1,164,924
12/06/2024 165.40p 169.00p 164.00p 167.60p 1,248,266
11/06/2024 175.00p 175.00p 166.60p 168.80p 604,784
10/06/2024 172.40p 173.60p 169.60p 170.80p 574,620
07/06/2024 171.20p 176.20p 170.60p 173.00p 2,764,595
06/06/2024 168.60p 175.00p 166.40p 174.00p 2,611,790
05/06/2024 175.20p 175.20p 167.80p 169.00p 958,356
04/06/2024 175.40p 178.00p 170.40p 172.20p 1,005,844
03/06/2024 177.20p 178.60p 174.80p 176.60p 904,114
31/05/2024 174.60p 178.20p 173.00p 175.40p 3,155,247
30/05/2024 167.00p 174.20p 167.00p 174.20p 2,363,409
29/05/2024 168.00p 170.40p 165.83p 170.40p 1,300,970
28/05/2024 166.80p 168.00p 164.00p 166.80p 2,537,974
27/05/2024 161.60p 167.60p 158.60p 167.60p 1,466,681

Market data

Select a section