Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Glanbia Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 11.24 11.33 11.01 11.01 62,468
Sep 19, 2019 11.19 11.30 11.09 11.10 7,983
Sep 18, 2019 11.30 11.36 11.10 11.25 140,349
Sep 17, 2019 11.50 11.52 11.25 11.34 56,116
Sep 16, 2019 11.65 11.65 11.02 11.02 46,995
Sep 13, 2019 11.54 11.90 11.54 11.69 80,842
Sep 12, 2019 11.47 11.62 11.34 11.51 62,678
Sep 11, 2019 11.46 11.53 11.27 11.53 387,721
Sep 10, 2019 11.29 11.41 11.09 11.32 34,663
Sep 9, 2019 11.61 11.63 11.29 11.37 60,592
Sep 6, 2019 11.00 11.65 11.00 11.57 219,521
Sep 5, 2019 10.71 10.85 9.98 10.79 55,899
Sep 4, 2019 10.65 10.65 10.09 10.50 338,844
Sep 3, 2019 10.08 10.25 9.89 10.18 180,063
Sep 2, 2019 10.08 10.09 9.96 10.07 35,496
Aug 30, 2019 9.93 10.26 9.73 10.01 86,499
Aug 29, 2019 9.84 10.08 9.84 10.08 37,728
Aug 28, 2019 10.01 10.01 9.71 9.78 53,722
Aug 27, 2019 10.11 10.15 9.80 10.15 14,261
Aug 26, 2019 10.08 10.17 9.93 9.92 41,217
Aug 22, 2019 10.20 10.30 9.94 10.27 190,919
Aug 21, 2019 10.72 10.72 10.27 10.30 113,020
Aug 20, 2019 10.94 11.53 10.47 10.50 93,248
Aug 19, 2019 10.85 11.05 10.83 10.83 16,182
Aug 16, 2019 11.10 11.10 10.72 10.81 41,443
Aug 15, 2019 11.06 11.18 10.88 10.95 94,344
Aug 14, 2019 11.62 11.62 10.91 10.91 253,480
Aug 13, 2019 11.40 11.60 11.36 11.44 8,691
Aug 12, 2019 11.23 0.00 11.60 11.44 329,659
Aug 9, 2019 11.23 11.84 11.21 11.21 148,434
Aug 8, 2019 11.16 11.23 11.07 11.21 126,367
Aug 7, 2019 11.30 11.35 10.73 10.99 291,328
Aug 6, 2019 11.79 11.79 11.18 11.19 164,540
Aug 5, 2019 11.15 11.75 0.00 11.60 148,386
Aug 2, 2019 11.15 11.69 10.68 11.48 1,129,162
Aug 1, 2019 11.70 11.79 10.84 10.96 101,803
Jul 31, 2019 12.45 12.45 11.65 11.80 269,601
Jul 30, 2019 14.64 14.64 13.89 13.89 48,748
Jul 29, 2019 14.29 14.37 13.73 13.73 29,416
Jul 26, 2019 14.35 14.38 14.28 14.31 36,717
Jul 25, 2019 14.38 14.50 14.27 14.27 37,913
Jul 24, 2019 14.39 14.46 14.31 14.45 50,506
Jul 23, 2019 14.49 14.49 13.74 13.74 24,211
Jul 22, 2019 14.52 14.64 14.27 14.39 70,153
Jul 19, 2019 14.24 14.40 14.16 14.40 14,817
Jul 18, 2019 14.25 14.29 14.12 14.23 93,859
Jul 17, 2019 14.08 14.42 14.04 14.42 108,704
Jul 16, 2019 14.64 14.64 14.06 14.10 303,872
Jul 15, 2019 14.00 14.34 14.00 14.34 91,359
Jul 12, 2019 0.00 0.00 13.78 13.78 110,140
Showing 1 to 50 of 259