Glanbia Historic Prices

 
     
Date Open High Low Close Volume
Jun 14, 2019 14.49 14.87 14.49 14.75 79,278
Jun 13, 2019 14.49 14.58 14.36 14.45 74,011
Jun 12, 2019 14.79 14.92 14.45 14.70 59,734
Jun 11, 2019 14.77 14.88 14.66 14.66 59,634
Jun 10, 2019 14.94 14.96 14.61 14.61 31,598
Jun 7, 2019 14.67 14.94 14.67 14.82 103,630
Jun 6, 2019 15.43 15.43 14.57 14.57 113,624
Jun 5, 2019 15.09 15.10 14.83 14.91 31,551
Jun 4, 2019 15.18 15.27 14.93 14.93 24,890
Jun 3, 2019 15.04 15.23 14.84 15.10 70,228
May 31, 2019 15.16 15.20 14.91 14.91 18,415
May 30, 2019 15.18 15.21 15.01 15.21 21,214
May 29, 2019 15.56 15.58 15.05 15.09 140,936
May 28, 2019 15.56 15.65 15.33 15.33 12,761
May 27, 2019 15.61 0.00 0.00 15.37 42,060
May 24, 2019 15.61 15.78 15.37 15.37 22,313
May 23, 2019 15.73 15.83 15.58 15.58 99,284
May 22, 2019 15.93 15.94 15.60 15.81 91,100
May 21, 2019 15.60 16.03 15.60 15.73 116,077
May 20, 2019 16.18 16.19 15.65 15.68 101,106
May 17, 2019 16.26 16.26 16.01 16.01 100,651
May 16, 2019 16.22 16.37 16.11 16.19 46,752
May 15, 2019 16.11 16.22 15.96 16.22 35,952
May 14, 2019 15.98 16.21 15.92 15.98 28,456
May 13, 2019 15.98 16.13 15.88 16.04 101,755
May 10, 2019 15.69 16.05 15.69 16.00 25,781
May 9, 2019 16.05 16.08 15.76 15.85 7,988
May 8, 2019 15.85 16.06 15.85 16.00 24,133
May 7, 2019 16.35 16.35 15.87 15.94 80,187
May 6, 2019 16.03 16.31 0.00 16.09 21,184
May 3, 2019 16.03 16.18 15.98 16.09 239,767
May 2, 2019 16.45 16.45 15.88 16.03 17,692
May 1, 2019 16.41 16.72 16.29 16.30 19,533
Apr 30, 2019 16.68 16.68 16.39 16.43 41,585
Apr 29, 2019 16.00 16.66 16.00 16.51 65,223
Apr 26, 2019 16.37 16.50 16.22 16.37 35,448
Apr 25, 2019 16.26 16.69 16.26 16.39 181,913
Apr 24, 2019 16.78 16.78 16.20 16.65 98,565
Apr 23, 2019 17.21 17.73 17.19 17.50 299,658
Apr 22, 2019 17.27 0.00 0.00 17.10 0
Apr 19, 2019 17.27 17.27 16.87 17.10 86,972
Apr 18, 2019 17.27 17.27 16.87 17.10 86,972
Apr 17, 2019 17.25 17.38 17.00 17.00 23,816
Apr 16, 2019 17.43 17.61 17.26 17.34 41,167
Apr 15, 2019 17.55 17.74 17.40 17.47 30,810
Apr 12, 2019 17.75 17.75 17.28 17.61 12,258
Apr 11, 2019 17.98 17.98 17.34 17.62 42,535
Apr 10, 2019 17.60 17.80 17.40 17.76 29,443
Apr 9, 2019 17.31 17.60 17.31 17.45 34,157
Apr 8, 2019 17.66 17.70 17.46 17.53 28,401
Showing 1 to 50 of 260