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
30/06/2020 10.34 10.39 9.86 9.86 35,901
29/06/2020 10.34 10.39 10.05 10.22 19,042
26/06/2020 10.42 10.58 10.30 10.45 31,702
25/06/2020 10.21 10.51 10.13 10.51 54,992
24/06/2020 10.80 10.88 10.21 10.26 20,491
23/06/2020 10.77 11.10 10.77 10.88 16,000
22/06/2020 11.08 11.08 10.72 10.90 179,772
19/06/2020 11.28 11.28 10.99 11.01 26,664
18/06/2020 11.25 11.40 11.08 11.20 50,867
17/06/2020 10.99 11.56 10.99 11.45 60,108
16/06/2020 10.74 10.99 10.66 10.99 13,590
15/06/2020 10.10 10.88 10.09 10.88 15,372
12/06/2020 10.10 10.49 10.10 10.26 12,825
11/06/2020 10.59 10.59 10.09 10.18 11,305
09/06/2020 10.92 10.92 10.56 10.69 219,624
08/06/2020 10.50 11.00 10.39 11.00 55,380
05/06/2020 10.34 10.65 10.25 10.65 15,268
04/06/2020 10.24 10.36 10.16 10.32 19,171
03/06/2020 9.82 10.25 9.75 10.25 11,457
02/06/2020 10.01 10.01 9.72 9.98 20,050
01/06/2020 9.89 10.25 9.76 10.25 14,675
29/05/2020 9.50 9.88 9.41 9.85 126,346
28/05/2020 9.79 9.79 9.41 9.65 173,933
27/05/2020 9.81 9.81 9.52 9.60 137,449
26/05/2020 9.72 9.79 9.56 9.65 10,005
22/05/2020 9.70 9.74 9.54 9.56 12,637
21/05/2020 9.72 9.80 9.60 9.65 6,456
20/05/2020 9.56 9.77 9.56 9.57 9,802
19/05/2020 9.66 9.77 9.55 9.66 13,046
18/05/2020 9.40 9.64 9.26 9.49 12,184

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