GLB

Glanbia Historical Data - GLB

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Glanbia Plc GLB London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.53 -4.03% 12.62 00:19:09
Open Price Low Price High Price Close Price Previous Close
12.84 12.56 12.84 13.15
more quote information »
Industry Sector
FOOD PRODUCERS

GLB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5013.1512.5012.9914,1030.120.96%
1 Month12.2113.1512.0412.8519,2440.413.36%
3 Months14.0015.5011.3012.7433,651-1.38-9.86%
6 Months14.4615.5011.3013.8343,640-1.84-12.72%
1 Year10.4315.509.54513.2539,7122.1921.0%
3 Years16.0319.387.4512.0959,259-3.41-21.27%
5 Years15.8219.787.4513.7669,208-3.20-20.23%

GLB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Jan 2022 13.15 0.25 1.94% 12.84 13.15 12.84 6,152
15 Jan 2022 12.90 -0.09 -0.69% 12.90 12.90 12.90 740
14 Jan 2022 12.99 0.19 1.48% 12.66 12.99 12.66 19,077
13 Jan 2022 12.80 -0.19 -1.46% 12.80 12.80 12.80 5,037
12 Jan 2022 12.99 0.48 3.8% 12.50 12.99 12.50 39,507
11 Jan 2022 12.515 0.00 0.0% 12.57 12.99 12.36 7,925
08 Jan 2022 12.515 0.00 0.0% 12.09 12.515 12.09 9,619
07 Jan 2022 12.515 0.02 0.12% 12.66 12.68 12.515 8,922
06 Jan 2022 12.50 -0.02 -0.12% 12.50 12.50 12.50 20,192
05 Jan 2022 12.515 -0.29 -2.23% 12.79 12.89 12.515 25,368
01 Jan 2022 12.80 0.00 0.0% 12.80 12.80 12.80 0.00
31 Dec 2021 12.80 0.14 1.11% 12.70 12.80 12.70 9,538
30 Dec 2021 12.66 0.02 0.12% 12.06 12.66 12.06 18,295
25 Dec 2021 12.645 0.00 0.0% 12.645 12.645 12.645 15
24 Dec 2021 12.645 0.00 0.0% 12.21 12.645 12.21 13,765
23 Dec 2021 12.645 -0.40 -3.03% 12.04 12.645 12.04 8,366
22 Dec 2021 13.04 0.74 6.02% 12.21 13.04 12.21 115,379
21 Dec 2021 12.30 -0.68 -5.24% 12.23 13.25 12.23 2,850
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:20220118 13:48:11