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
23/10/2020 8.37 8.44 8.23 8.34 501,466
22/10/2020 8.46 8.46 8.21 8.44 7,181
21/10/2020 8.49 8.49 8.18 8.34 29,918
20/10/2020 8.43 8.55 8.32 8.43 8,843
19/10/2020 8.53 8.62 8.39 8.44 5,861
16/10/2020 8.65 8.65 8.39 8.39 10,647
15/10/2020 8.73 8.90 8.55 8.90 196,777
14/10/2020 8.75 8.85 8.72 8.85 223,544
13/10/2020 8.81 8.81 8.65 8.73 425,482
12/10/2020 8.69 8.84 8.69 8.74 13,472
09/10/2020 8.76 8.90 8.68 8.90 8,904
08/10/2020 8.56 8.77 8.56 8.70 11,606
07/10/2020 8.80 8.81 8.56 8.63 7,865
06/10/2020 8.72 8.80 8.64 8.68 8,955
05/10/2020 8.70 8.88 8.57 8.70 22,713
02/10/2020 8.79 9.04 8.74 8.74 21,957
01/10/2020 8.85 8.89 8.72 8.81 156,779
30/09/2020 8.98 8.98 8.60 8.60 17,949
29/09/2020 8.90 8.90 8.61 8.66 7,333
28/09/2020 8.90 8.98 8.81 8.87 9,975
25/09/2020 8.64 8.90 8.64 8.90 82,430
23/09/2020 8.73 8.96 8.73 8.93 17,899
22/09/2020 8.80 8.80 8.51 8.51 13,972
21/09/2020 8.34 8.78 8.30 8.76 23,354
18/09/2020 8.41 8.46 8.04 8.42 27,043
17/09/2020 8.66 8.70 8.34 8.45 349,268
16/09/2020 8.82 8.84 8.62 8.80 100,846
15/09/2020 9.34 9.37 8.77 8.82 69,686
14/09/2020 9.46 9.50 9.34 9.34 165,879
11/09/2020 9.40 9.52 9.39 9.48 5,071

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