Market data

Select a section

Greencore Group

(GNC)
Sector: Food Producers
184.00p
1.40p 0.77
Last updated: 16:42:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 161.60p 167.60p 158.60p 167.60p 1,395,983
23/05/2024 167.20p 169.40p 162.00p 162.00p 2,614,609
22/05/2024 163.80p 170.60p 163.80p 169.00p 1,720,031
21/05/2024 142.00p 170.40p 141.20p 165.60p 4,922,497
20/05/2024 137.40p 140.46p 135.13p 139.40p 1,121,603
17/05/2024 136.00p 137.05p 134.60p 135.00p 1,341,761
16/05/2024 135.20p 139.20p 135.20p 135.60p 876,842
15/05/2024 138.00p 139.42p 135.20p 139.00p 9,132,511
14/05/2024 138.00p 139.80p 136.00p 136.40p 2,202,930
13/05/2024 135.00p 138.00p 134.20p 138.00p 846,788
10/05/2024 135.00p 135.00p 132.52p 133.20p 580,780
09/05/2024 133.60p 134.64p 131.60p 134.20p 544,941
08/05/2024 135.00p 135.00p 130.97p 133.00p 3,848,931
07/05/2024 129.80p 135.60p 129.80p 132.00p 2,057,491
06/05/2024 130.40p 134.00p 128.40p 133.40p 364,738
03/05/2024 130.40p 134.00p 128.40p 133.40p 364,738
02/05/2024 132.00p 133.80p 130.20p 132.80p 1,719,310
01/05/2024 130.20p 133.40p 129.60p 132.00p 328,889
30/04/2024 133.00p 134.00p 131.34p 131.80p 821,929
29/04/2024 136.60p 136.60p 132.77p 133.00p 687,829
26/04/2024 132.00p 137.40p 129.20p 132.80p 2,701,160
25/04/2024 130.00p 130.80p 128.60p 128.60p 2,747,422
24/04/2024 128.60p 133.00p 128.60p 129.80p 915,160
23/04/2024 133.00p 133.00p 130.80p 131.00p 445,594
22/04/2024 127.00p 131.40p 127.00p 130.20p 441,876
19/04/2024 128.00p 131.45p 127.80p 128.00p 576,623
18/04/2024 127.20p 131.20p 127.20p 129.80p 361,889
17/04/2024 129.40p 130.67p 128.00p 129.20p 751,189
16/04/2024 132.60p 133.80p 127.60p 130.20p 2,222,919
15/04/2024 132.00p 134.80p 129.40p 134.40p 1,046,707
12/04/2024 134.00p 135.80p 132.00p 132.00p 4,915,615
11/04/2024 136.00p 136.00p 133.00p 134.80p 718,634
10/04/2024 132.00p 134.80p 132.00p 134.40p 1,950,834
09/04/2024 132.20p 134.00p 131.80p 132.60p 3,132,698
08/04/2024 134.00p 135.07p 131.60p 132.60p 1,339,811
05/04/2024 128.00p 134.00p 127.80p 130.20p 2,523,450
04/04/2024 130.00p 132.00p 127.60p 130.20p 3,918,049
03/04/2024 125.20p 129.60p 123.00p 127.20p 4,708,405
02/04/2024 118.40p 126.60p 118.40p 126.00p 15,248,271
01/04/2024 116.00p 120.40p 115.30p 119.30p 1,380,908
29/03/2024 116.00p 120.40p 115.30p 119.30p 1,380,908
28/03/2024 116.00p 120.40p 115.30p 119.30p 1,380,908
27/03/2024 116.90p 121.50p 116.90p 117.40p 4,121,953
26/03/2024 115.40p 119.00p 113.00p 118.00p 7,976,514
25/03/2024 112.60p 114.42p 111.35p 112.90p 1,587,623
22/03/2024 115.00p 115.90p 113.00p 113.50p 555,270
21/03/2024 115.00p 115.00p 112.20p 113.80p 524,267
20/03/2024 112.00p 113.50p 111.80p 112.20p 857,821
19/03/2024 111.00p 112.50p 109.75p 112.00p 1,475,419

Market data

Select a section