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
12/12/2019 10.10 10.14 9.80 9.93 30,332
11/12/2019 10.28 10.42 10.03 10.17 36,136
10/12/2019 10.56 10.56 10.11 10.20 36,717
09/12/2019 10.56 10.64 10.53 10.63 14,623
06/12/2019 10.11 10.93 10.11 10.93 42,658
05/12/2019 10.51 10.61 10.41 10.51 9,683
04/12/2019 10.32 10.56 10.30 10.52 43,401
03/12/2019 10.54 10.60 10.11 10.35 159,456
02/12/2019 10.59 10.63 10.49 10.49 28,793
29/11/2019 10.56 10.64 10.48 10.51 48,281
28/11/2019 10.54 10.70 10.51 10.67 26,022
27/11/2019 10.49 10.66 10.38 10.52 26,470
26/11/2019 10.63 10.69 10.44 10.45 49,996
25/11/2019 10.74 10.82 10.54 10.82 22,668
22/11/2019 10.51 11.20 10.49 11.20 45,096
21/11/2019 10.70 10.70 10.36 10.44 88,611
20/11/2019 11.23 11.23 10.72 10.77 23,235
19/11/2019 11.23 11.39 11.22 11.34 10,482
18/11/2019 11.42 11.45 11.18 11.30 12,029
15/11/2019 11.41 11.45 11.25 11.45 13,015
14/11/2019 11.39 11.41 11.23 11.28 31,501
13/11/2019 11.45 11.56 11.25 11.47 36,037
12/11/2019 11.57 11.57 11.21 11.49 51,454
11/11/2019 11.21 11.56 11.16 11.53 72,277
08/11/2019 10.98 11.30 10.84 11.30 36,404
07/11/2019 10.60 11.11 10.60 10.95 49,481
06/11/2019 10.46 10.69 10.32 10.63 49,806
05/11/2019 10.11 10.57 10.06 10.57 32,150
04/11/2019 10.37 10.37 10.07 10.09 148,531
01/11/2019 10.18 10.21 10.04 10.16 36,976

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