livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Glanbia - (GLB) share price history


Glanbia share priceGLB share price tradesGLB Fundamentals watchlistADD to watchlist
Glanbia - (GLB) share price history
Date Open High Low Close Volume
16/08/2019 11.10 11.10 10.72 10.81 41,443
15/08/2019 11.18 11.18 10.88 10.95 94,344
14/08/2019 11.62 11.62 10.91 10.91 253,480
13/08/2019 11.40 11.60 11.36 11.40 107,742
12/08/2019 11.90 11.94 11.31 11.44 329,659
09/08/2019 11.23 11.82 11.21 11.21 148,434
08/08/2019 11.20 11.23 11.07 11.21 126,367
07/08/2019 11.30 11.33 10.73 10.99 291,328
06/08/2019 11.79 11.79 11.18 11.19 164,540
05/08/2019 11.50 11.75 11.47 11.60 148,386
02/08/2019 11.03 11.69 10.68 11.48 1,129,162
01/08/2019 11.70 11.79 10.84 10.96 101,803
31/07/2019 12.45 12.45 11.65 11.80 269,601
30/07/2019 14.64 14.64 13.89 13.89 48,748
29/07/2019 14.29 14.37 13.73 13.73 29,416
26/07/2019 14.35 14.38 14.28 14.31 36,717
25/07/2019 14.38 14.50 14.27 14.27 37,913
24/07/2019 14.39 14.46 14.31 14.45 50,506
23/07/2019 14.49 14.49 13.74 13.74 24,211
22/07/2019 14.59 14.64 14.27 14.39 70,153
19/07/2019 14.24 14.40 14.16 14.40 14,817
18/07/2019 14.25 14.29 14.12 14.23 93,859
15/07/2019 14.00 14.34 14.00 14.34 91,359
12/07/2019 14.38 14.38 13.78 13.78 110,140
11/07/2019 14.50 14.53 14.00 14.00 33,329
09/07/2019 14.53 14.63 14.37 14.59 42,244
05/07/2019 14.62 14.75 14.47 14.59 22,476
04/07/2019 14.55 14.71 14.55 14.67 28,870
03/07/2019 14.42 14.68 14.42 14.59 9,194
02/07/2019 14.43 14.44 14.26 14.37 10,108

Glanbia - (GLB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices