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
27/02/2020 10.85 11.14 10.84 10.95 32,803
26/02/2020 10.31 11.00 10.15 10.92 52,280
25/02/2020 10.52 10.62 10.46 10.56 62,205
24/02/2020 10.62 10.62 10.38 10.47 72,490
21/02/2020 10.60 10.82 10.60 10.75 48,787
20/02/2020 10.43 10.65 10.42 10.64 49,835
19/02/2020 10.12 10.58 10.12 10.55 32,204
18/02/2020 10.09 10.17 9.99 10.07 9,761
17/02/2020 10.26 10.27 10.05 10.11 9,933
11/02/2020 10.18 10.33 10.07 10.28 26,177
10/02/2020 10.26 10.26 10.09 10.17 19,773
07/02/2020 10.26 10.32 10.11 10.19 23,888
06/02/2020 10.42 10.44 10.20 10.30 15,419
05/02/2020 10.36 10.61 10.31 10.43 137,789
04/02/2020 10.31 10.50 10.30 10.43 49,062
03/02/2020 10.53 10.63 10.30 10.36 75,727
31/01/2020 10.60 10.79 10.53 10.62 559,569
30/01/2020 10.78 10.79 10.55 10.64 12,467
29/01/2020 10.83 10.88 10.75 10.85 57,321
28/01/2020 10.73 10.96 10.71 10.77 46,619
27/01/2020 10.72 10.85 10.69 10.85 33,601
24/01/2020 10.78 10.84 10.75 10.84 18,233
23/01/2020 10.76 10.86 10.76 10.83 38,229
22/01/2020 10.61 10.85 10.61 10.80 30,102
20/01/2020 10.79 10.98 10.67 10.82 28,565
17/01/2020 10.56 10.75 10.56 10.74 39,757
16/01/2020 10.43 10.66 10.43 10.66 36,301
15/01/2020 10.36 10.50 10.23 10.42 21,347
13/01/2020 10.30 10.40 10.20 10.40 15,028
10/01/2020 10.15 10.34 10.11 10.31 12,286

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