Recent Quotes (30 days)

You have no recent quotes
chg | %

Glanbia PLC historical prices

   Watch this stock

Historical chart

    11.05 
    9.08 
    7.11 
 May 28, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 10.74 10.80 10.50 10.80 17,675
May 23, 2013 10.87 10.88 10.60 10.71 15,290
May 22, 2013 10.92 11.00 10.67 11.00 19,288
May 21, 2013 10.92 11.00 10.80 10.88 7,923
May 20, 2013 11.04 11.14 10.90 11.00 1,974
May 17, 2013 10.90 11.10 10.86 11.05 6,041
May 16, 2013 10.94 11.28 10.85 10.85 7,140
May 15, 2013 10.80 11.00 10.78 11.00 7,806
May 14, 2013 11.00 11.00 10.68 10.80 33,753
May 13, 2013 10.90 10.95 10.67 10.93 12,388
May 10, 2013 10.75 10.87 10.59 10.80 13,416
May 9, 2013 10.66 10.75 10.38 10.75 3,463
May 8, 2013 10.52 10.65 10.25 10.50 551
May 7, 2013 10.50 10.56 10.28 10.43 25,884
May 3, 2013 10.32 10.52 10.29 10.52 9,277
May 2, 2013 10.24 10.35 10.14 10.30 6,255
May 1, 2013 10.20 10.30 10.08 10.25 5,737
Apr 30, 2013 10.08 10.35 10.04 10.13 6,295
Apr 29, 2013 10.12 10.16 9.91 10.10 9,301
Apr 26, 2013 10.21 10.22 10.05 10.14 3,132
Apr 25, 2013 10.06 10.20 10.06 10.11 4,249
Apr 24, 2013 10.14 10.20 10.05 10.16 4,950
Apr 23, 2013 10.04 10.13 9.85 10.13 6,007
Apr 22, 2013 9.99 10.13 9.99 10.06 9,235
Apr 19, 2013 9.90 9.98 9.88 9.98 1,707
Apr 18, 2013 9.85 9.89 9.75 9.80 11,654
Apr 17, 2013 10.00 10.04 9.91 9.92 10,986
Apr 16, 2013 9.60 10.00 9.54 10.00 31,684
Apr 15, 2013 9.58 9.60 9.32 9.60 3,334
Apr 12, 2013 9.62 9.69 9.45 9.69 1,862

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service