Glanbia Plc Historical Data - GLB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Glanbia Plc (GLB)
Glanbia Plc (GLB) Historical

Glanbia Plc (GLB)

17.82

0.00

(0.00%)

Closed July 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.32	-1.76405733186	18.14	18.14	17.24	12815	17.74765673	DE
4	-0.38	-2.08791208791	18.2	19.1	17.24	8590	18.03406117	DE
12	0.17	0.963172804533	17.65	19.62	16.86	8872	18.17364116	DE
26	1.92	12.0754716981	15.9	19.62	14.8	49849	17.36109223	DE
52	3.84	27.4678111588	13.98	19.62	13.8	57636	15.96312638	DE
156	3.09	20.9775967413	14.73	19.62	9.7075	60896	13.46937098	DE
260	3.53	24.7025892232	14.29	19.62	7.45	60479	12.2846751	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	17.82	0	0.00	17.82	17.82	17.82	839
1721925000	17.82	-0.32	-1.76	17.82	17.82	17.82	35365
1721838600	18.14	0.9	5.22	18.14	18.14	18.14	12648
1721752200	17.24	-0.9	-4.96	17.24	17.24	17.24	15061
1721665800	18.14	0	0.00	18.14	18.14	18.14	164
1721406600	18.14	-0.06	-0.33	18.14	18.14	18.14	7
1721320200	18.2	0	0.00	18.2	18.2	18.2	9158
1721233800	18.2	0	0.00	18.2	18.2	18.2	18583
1721147400	18.2	0	0.00	18.2	18.2	18.2	2456
1721061000	18.2	0	0.00	18.2	18.2	18.2	192
1720801800	18.2	0	0.00	18.2	18.2	18.2	868
1720715400	18.2	0	0.00	18.2	18.2	18.2	8813
1720629000	18.2	0	0.00	18.2	18.2	18.2	4969
1720542600	18.2	0	0.00	18.2	18.2	18.2	6175
1720456200	18.2	0	0.00	18.2	18.2	18.2	21932
1720197000	18.2	0	0.00	18.2	18.2	18.2	239
1720110600	18.2	-0.9	-4.71	18.2	18.2	18.2	6604
1720024200	19.1	0.9	4.95	19.1	19.1	19.1	529
1719937800	18.2	0	0.00	18.2	18.2	18.2	25650
1719851400	18.2	0	0.00	18.2	18.2	18.2	1553
1719592200	18.2	-0.23	-1.25	18.2	18.2	18.2	71
1719505800	18.43	-0.77	-4.01	19.2	19.62	17.52	7045
1719419400	19.2	0.9	4.92	19.2	19.2	19.2	30719
1719333000	18.3	0.9	5.17	18.3	18.3	18.3	24363
1719246600	17.4	-0.9	-4.92	17.4	17.4	17.4	2211
1718987400	18.3	-0.84	-4.39	19.12	19.12	18.3	58515
1718901000	19.14	0.91	4.99	19.14	19.14	19.14	5101
1718814600	18.23	0	0.00	17.32	18.23	17.32	1290
1718728200	18.23	0	0.00	18.23	18.23	18.23	573
1718641800	18.23	0	0.00	18.23	18.23	18.23	8007
1718382600	18.23	-0.91	-4.75	18.23	18.23	18.23	7301
1718296200	19.14	0	0.00	19.14	19.14	19.14	5923
1718209800	19.14	0.91	4.99	19.14	19.14	19.12	4799
1718123400	18.23	0.79	4.53	18.23	18.23	18.23	13320
1718037000	17.44	-0.91	-4.96	17.44	17.44	17.44	3826
1717777800	18.35	0.29	1.61	18.35	18.35	18.35	1665
1717691400	18.06	-0.22	-1.20	19	19	17.56	4970
1717605000	18.28	0	0.00	18.28	18.28	18.28	1960
1717518600	18.28	0.98	5.66	18.28	18.28	18.28	2191
1717432200	17.3	-0.79	-4.37	18.88	18.88	17.3	872
1717173000	18.09	0	0.00	18.09	18.09	18.09	29991
1717086600	18.09	0	0.00	18.09	18.09	18.09	109
1717000200	18.09	0	0.00	18.5	18.5	18.09	3069
1716913800	18.09	-0.41	-2.22	18.09	18.09	18.09	90857
1716568200	18.5	0.41	2.27	18.5	18.5	18.5	846
1716481800	18.09	0.44	2.49	18.44	18.44	18.09	606
1716395400	17.65	0.79	4.69	17.65	17.65	17.65	6640
1716309000	16.86	-0.79	-4.48	16.86	16.86	16.86	3348
1716222600	17.65	0.79	4.69	17.65	17.65	17.65	1168
1715963400	16.86	-0.79	-4.48	16.86	16.86	16.86	3125
1715877000	17.65	0	0.00	17.65	17.65	17.65	876
1715790600	17.65	0	0.00	17.65	17.65	17.65	1514
1715704200	17.65	0	0.00	17.65	17.65	17.65	1671
1715617800	17.65	0.79	4.69	18	18.44	17.65	2024
1715358600	16.86	-1.58	-8.57	16.86	16.86	16.86	1928
1715272200	18.44	0.79	4.48	18.44	18.44	18.44	2662
1715185800	17.65	0	0.00	17.65	17.65	17.65	3638
1715099400	17.65	0	0.00	17.65	17.65	17.65	3960
1714753800	17.65	-0.79	-4.28	17.65	17.65	17.65	1125
1714667400	18.44	0.35	1.93	18.44	18.44	18.44	327233
1714581000	18.09	0.49	2.78	18.09	18.09	18.09	60
1714494600	17.6	0.1	0.57	17.6	17.6	17.6	6948
1714408200	17.5	0	0.00	17.5	17.5	17.5	1697

NorCom Information Techn... (GM)

SSGA SPDR ETFs Europe I ... (GM)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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