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
25/02/2021 10.18 10.85 10.18 10.60 12,549
24/02/2021 9.91 10.49 9.78 10.49 42,752
23/02/2021 10.17 10.38 10.00 10.38 11,824
22/02/2021 10.17 10.17 10.02 10.02 18,891
19/02/2021 10.19 10.33 10.14 10.14 15,815
18/02/2021 9.55 10.24 9.55 10.15 7,578
17/02/2021 9.95 9.96 9.76 9.90 11,798
16/02/2021 9.90 10.05 9.87 10.05 4,230
15/02/2021 9.94 9.94 9.83 9.85 8,653
12/02/2021 10.00 10.01 9.83 9.96 8,086
11/02/2021 9.99 9.99 9.83 9.84 12,279
10/02/2021 9.95 10.11 9.88 9.88 12,072
09/02/2021 10.11 10.18 10.04 10.15 12,902
08/02/2021 10.94 10.94 10.13 10.17 10,791
05/02/2021 10.31 10.85 10.25 10.49 27,675
04/02/2021 10.31 10.34 9.93 9.93 5,602
03/02/2021 10.30 10.38 10.22 10.35 18,821
02/02/2021 10.22 10.32 10.14 10.17 8,972
01/02/2021 10.19 10.25 10.16 10.22 8,389
29/01/2021 10.16 10.27 10.14 10.15 7,069
28/01/2021 10.19 10.27 10.02 10.17 1,551
27/01/2021 10.28 10.35 10.24 10.28 5,076
26/01/2021 10.26 10.37 10.26 10.30 12,107
25/01/2021 10.40 10.51 10.23 10.43 13,804
22/01/2021 10.49 10.49 10.22 10.27 3,171
21/01/2021 10.35 10.51 10.26 10.48 18,399
20/01/2021 10.12 10.50 10.12 10.31 10,083
19/01/2021 10.38 10.38 9.90 9.90 35,494
18/01/2021 10.43 10.44 10.18 10.18 11,108
15/01/2021 10.08 10.26 10.08 10.18 6,408

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