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
26/06/2019 14.69 14.74 14.60 14.67 47,010
25/06/2019 14.74 15.26 14.71 14.96 58,091
24/06/2019 14.79 14.80 14.68 14.78 20,870
21/06/2019 14.85 14.92 14.71 14.75 80,813
20/06/2019 14.82 14.92 14.70 14.80 18,946
19/06/2019 14.71 14.88 14.60 14.88 23,202
18/06/2019 14.75 14.80 14.60 14.60 16,818
17/06/2019 14.76 14.77 14.62 14.70 32,634
14/06/2019 14.49 14.87 14.49 14.75 79,278
13/06/2019 14.49 14.58 14.36 14.45 74,011
12/06/2019 14.79 14.92 14.49 14.70 59,734
11/06/2019 14.77 14.88 14.66 14.66 59,634
10/06/2019 14.94 14.96 14.61 14.61 31,598
07/06/2019 14.83 14.94 14.74 14.82 103,630
06/06/2019 15.43 15.43 14.57 14.57 113,624
05/06/2019 15.07 15.10 14.83 14.91 31,551
04/06/2019 15.22 15.27 14.93 14.93 24,890
03/06/2019 15.04 15.23 14.85 15.10 70,228
31/05/2019 15.16 15.20 14.91 14.91 18,415
30/05/2019 15.18 15.21 15.03 15.21 21,214
29/05/2019 15.56 15.58 15.05 15.09 140,936
28/05/2019 15.56 15.56 15.33 15.33 12,761
24/05/2019 15.74 15.78 15.37 15.37 22,313
23/05/2019 15.73 15.83 15.58 15.58 99,284
22/05/2019 15.93 15.93 15.60 15.81 91,100
21/05/2019 15.60 16.03 15.60 15.73 116,077
20/05/2019 16.19 16.19 15.65 15.68 101,106
17/05/2019 16.26 16.26 15.99 16.01 100,651
16/05/2019 16.22 16.37 16.11 16.19 46,752
15/05/2019 16.11 16.22 15.96 16.22 35,952

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