Glanbia Share Price History (GLB)

Find Your Broker
Share Name Share Symbol Market Type Share ISIN Share Description
Glanbia LSE:GLB London Ordinary Share IE0000669501 ORD EUR0.06
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.15 € +0.90% 16.88 € 16.83 € 16.95 € 16.88 € 16.75 € 16.77 € 189,429 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 2,387.1 229.7 111.7 15.1 4,997.17

Glanbia (GLB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
10 Dec 201816.73+0.15+0.90%16.5716.73129,185
07 Dec 201816.579999+0.26+1.59%16.516.82107,026
06 Dec 201816.32+0.02+0.12%15.7316.34126,499
05 Dec 201816.3+0.40+2.52%15.8916.4232,447
04 Dec 201815.90.000.00%15.8916.1456,790
03 Dec 201815.9-0.01-0.06%15.7916.0971,808
30 Nov 201815.91-0.27-1.67%15.7316.1988,069
29 Nov 201816.18-0.02-0.12%16.1116.3930,069
28 Nov 201816.2+0.14+0.87%16.0316.3223,803
27 Nov 201816.059999+0.12+0.75%15.8816.149999250,010
26 Nov 201815.94+0.14+0.89%15.6416.137,807
23 Nov 201815.8-0.30-1.86%15.816.1873,869
22 Nov 201816.1-0.23-1.41%16.0716.3546,258
21 Nov 201816.329999-0.02-0.12%16.2616.626,258
20 Nov 201816.35+0.42+2.64%15.9216.4168,530
19 Nov 201815.93+0.20+1.27%15.115.97139,733
16 Nov 201815.73+0.03+0.19%15.615.9851,789
15 Nov 201815.7-0.25-1.57%15.5415.9380,057
14 Nov 201815.95+0.74+4.87%15.5815.9974,148
13 Nov 201815.21-0.30-1.93%15.2115.6622,039
12 Nov 201815.51-0.47-2.94%15.3815.6632,195
Download more Glanbia Historical Data

Glanbia (GLB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week15.8916.8815.7316.444632k193k90k0.996.23%
1 Month15.4416.8815.116.105722k250k77k1.449.33%
3 Months14.6916.8813.6215.251411k250k64k2.1914.91%
6 Months15.9316.8813.6215.15652k250k60k0.955.96%
1 Year15.7216.8813.1314.53522k853k99k1.167.38%
3 Years16.6719.7813.1315.75174831M69k0.211.26%
5 Years10.66519.7810.415.38644101M54k6.21558.27%
Your Recent History
LSE
GLB
Glanbia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181211 17:53:05