GNC

Greencore Historical Data - GNC

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
Greencore Group Plc GNC London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-2.90 -2.75% 102.40 01:35:04
Open Price Low Price High Price Close Price Previous Close
105.10 101.70 105.70 102.40 105.30
more quote information »
Industry Sector
FOOD PRODUCERS

GNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week105.00107.70101.70105.76673,856-2.60-2.48%
1 Month109.80121.80101.70109.511,348,745-7.40-6.74%
3 Months128.60131.00100.80111.151,636,013-26.20-20.37%
6 Months129.00141.00100.80120.381,641,138-26.60-20.62%
1 Year128.50149.70100.80125.991,588,392-26.10-20.31%
3 Years220.00282.2083.40149.572,129,444-117.60-53.45%
5 Years248.70282.2083.40176.103,860,117-146.30-58.83%

GNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Jun 2022 102.40 -2.90 -2.75% 105.10 105.70 101.70 812,084
29 Jun 2022 105.30 -0.50 -0.47% 105.50 106.60 104.80 498,047
28 Jun 2022 105.80 0.20 0.19% 106.30 107.00 105.70 534,154
25 Jun 2022 105.60 0.60 0.57% 103.40 106.20 103.40 562,176
24 Jun 2022 105.00 -1.50 -1.41% 106.40 107.70 104.40 681,195
23 Jun 2022 106.50 0.40 0.38% 105.00 106.90 104.40 1,093,709
22 Jun 2022 106.10 -0.80 -0.75% 106.00 108.10 105.90 670,715
21 Jun 2022 106.90 -0.10 -0.09% 110.80 110.80 106.90 734,355
18 Jun 2022 107.00 0.30 0.28% 109.70 109.70 106.20 3,061,405
17 Jun 2022 106.70 -4.70 -4.22% 112.20 112.20 106.10 1,594,395
16 Jun 2022 111.40 1.90 1.74% 111.00 112.30 109.20 1,078,269
15 Jun 2022 109.50 -2.00 -1.79% 108.40 111.30 107.60 3,651,283
14 Jun 2022 111.50 0.20 0.18% 108.20 111.50 108.20 2,020,852
11 Jun 2022 111.30 0.20 0.18% 110.00 111.70 110.00 1,315,652
10 Jun 2022 111.10 0.80 0.73% 109.90 112.80 109.90 1,439,663
09 Jun 2022 110.30 -2.70 -2.39% 111.90 111.90 110.30 721,313
08 Jun 2022 113.00 -1.60 -1.4% 112.00 113.90 110.80 1,027,888
07 Jun 2022 114.60 4.90 4.47% 110.20 121.80 110.20 2,734,726
03 Jun 2022 109.70 0.00 0.0% 109.70 109.70 109.70 0.00
02 Jun 2022 109.70 0.70 0.64% 109.80 111.30 108.40 857,610
01 Jun 2022 109.00 -0.80 -0.73% 107.00 110.30 107.00 1,767,033
31 May 2022 109.80 -0.20 -0.18% 110.00 112.00 109.40 705,470
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.

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

P: V: D:20220630 03:57:43