Share Name Share Symbol Market Type Share ISIN Share Description
Greene King LSE:GNK London Ordinary Share GB00B0HZP136 ORD 12.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.50p -0.51% 688.50p 688.00p 688.50p 693.50p 686.00p 692.50p 228,322.00 11:59:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,073.0 189.8 64.1 10.7 2,133.26

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 2017692.00006-3.50-0.50%688.00006698.5686,960
27 Mar 2017695.5+5.50+0.80%683.5695.5894,089
24 Mar 2017690.00006-4.50-0.65%687696.51,716,135
23 Mar 2017694.5+20.50+3.04%671697.51,432,111
22 Mar 2017674-15.50-2.25%672.5685.51,770,468
21 Mar 2017689.5-6.50-0.93%688.57002,163,101
20 Mar 2017696+4.00+0.58%689.00006697724,374
17 Mar 2017692.00006+6.50+0.95%685692.000061,485,758
16 Mar 2017685.5+9.50+1.41%676.5685.51,970,669
15 Mar 2017676+2.00+0.30%670682.51,549,187
14 Mar 2017674-4.50-0.66%673.5683.52,043,320
13 Mar 2017678.5+2.00+0.30%672.5679.5980,745
10 Mar 2017676.5-5.00-0.73%669.56861,235,969
09 Mar 2017681.5+5.00+0.74%667.5681.51,072,176
08 Mar 2017676.5-1.00-0.15%667.5678.51,208,094
07 Mar 2017677.5-5.50-0.81%675.5686.51,286,915
06 Mar 2017683-8.50-1.23%6826931,228,623
03 Mar 2017691.5+2.50+0.36%684.5696.51,705,569
02 Mar 2017689.00006+3.00+0.44%677691.51,931,057
01 Mar 2017686+10.50+1.55%672.5692.000061,477,147
Download more Greene King Historical Data

Greene King (GNK) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week685.00698.50671.000.0000687k2M1M3.500.51%
1 Month679.00700.00667.500.0000687k2M1M9.501.40%
3 Months709.50727.50646.500.0000566k3M1M-21.00-2.96%
6 Months770.00805.00646.500.0000143k3M1M-81.50-10.58%
1 Year869.50910.00646.500.000091k3M943k-181.00-20.82%
3 Years908.00985.00646.500.000019k7M811k-219.50-24.17%
5 Years515.00985.00470.700.000019k7M629k173.5033.69%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:32 V: D:20170329 11:15:56