GNC

Greencore Historical Data - GNC

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Greencore Group Plc GNC London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
2.10 2.63% 81.95 22:28:34
Open Price Low Price High Price Close Price Previous Close
80.00 79.85 81.95 79.85
more quote information »
Industry Sector
FOOD PRODUCERS

GNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week78.5081.9566.6575.607,873,9983.454.39%
1 Month65.3081.9564.8574.044,351,43316.6525.5%
3 Months66.7581.9560.1570.572,501,99115.2022.77%
6 Months101.00102.5060.1575.742,476,391-19.05-18.86%
1 Year122.60141.0060.1591.622,079,625-40.65-33.16%
3 Years245.30253.4060.15123.272,261,219-163.35-66.59%
5 Years195.00282.2060.15163.383,530,037-113.05-57.97%

GNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Feb 2023 79.85 1.25 1.59% 79.80 79.85 78.00 4,174,169
31 Jan 2023 78.60 3.80 5.08% 75.60 78.60 74.80 4,074,685
28 Jan 2023 74.80 0.90 1.22% 73.80 75.70 73.80 13,493,651
27 Jan 2023 73.90 -2.55 -3.34% 70.00 74.80 66.65 13,468,898
26 Jan 2023 76.45 0.00 0.0% 78.50 78.50 75.70 4,158,589
25 Jan 2023 76.45 0.10 0.13% 76.10 77.15 75.30 7,183,432
24 Jan 2023 76.35 0.75 0.99% 76.60 78.45 75.80 2,592,054
21 Jan 2023 75.60 2.30 3.14% 73.40 75.60 72.80 4,611,766
20 Jan 2023 73.30 -0.25 -0.34% 74.55 74.55 72.60 8,313,216
19 Jan 2023 73.55 0.55 0.75% 74.70 74.70 72.40 1,069,586
18 Jan 2023 73.00 1.45 2.03% 71.50 73.20 71.50 2,050,241
17 Jan 2023 71.55 -0.85 -1.17% 74.05 74.05 71.50 1,904,882
14 Jan 2023 72.40 -1.00 -1.36% 74.85 74.85 72.40 2,068,602
13 Jan 2023 73.40 3.05 4.34% 70.90 73.65 70.00 2,406,146
12 Jan 2023 70.35 1.15 1.66% 69.10 71.95 68.60 2,524,109
11 Jan 2023 69.20 -0.60 -0.86% 70.60 70.60 68.40 5,569,320
10 Jan 2023 69.80 0.35 0.5% 70.40 70.40 68.30 1,184,826
07 Jan 2023 69.45 0.35 0.51% 70.00 70.00 68.50 2,993,226
06 Jan 2023 69.10 2.85 4.3% 67.00 69.50 66.80 2,305,119
05 Jan 2023 66.25 0.85 1.3% 65.30 66.25 64.85 882,139
04 Jan 2023 65.40 1.25 1.95% 64.55 65.90 64.55 1,164,080
Your Recent History
LSE
GNC
Greencore
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.

Log in to ADVFN
Register Now

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

P: V: D:20230201 11:50:35