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
  -2.60p -0.50% 521.40p 519.80p 521.00p 524.60p 519.40p 524.20p 1,011,894 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,216.5 184.9 49.0 10.6 1,616.21

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2018524+4.40+0.85%5195241,028,804
17 Jan 2018519.59997-11.20-2.11%518530.200011,020,215
16 Jan 2018530.79998-1.20-0.23%524.79998533924,538
15 Jan 2018532+4.00+0.76%526.59997536.59997911,033
12 Jan 2018528+1.80+0.34%522.79998533.600031,463,646
11 Jan 2018526.20001-33.60-6.00%517.79998553.399962,815,425
10 Jan 2018559.79998-17.40-3.01%557577.599971,933,320
09 Jan 2018577.20001-2.80-0.48%575.20001584.200012,886,252
08 Jan 2018580+2.00+0.35%5775853,099,262
05 Jan 2018578+5.40+0.94%568.200015811,491,386
04 Jan 2018572.59997+9.20+1.63%560572.599971,116,656
03 Jan 2018563.40002-5.00-0.88%559.20001569.799981,125,955
02 Jan 2018568.40002+13.40+2.41%552.79998569.399961,678,096
29 Dec 20175550.000.00%553559.5410,331
28 Dec 2017555+6.00+1.09%543.55631,279,304
27 Dec 2017549+15.50+2.91%533550.5970,893
22 Dec 2017533.5+2.50+0.47%526.5534.5397,776
21 Dec 2017531-5.00-0.93%527.55381,259,592
20 Dec 20175360.000.00%530542905,284
19 Dec 2017536-1.50-0.28%534.55421,383,847
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 Week527.2536.6518526.7936911k1M1M-5.8-1.10%
1 Month529.5585517.8554.6098398k3M1M-8.1-1.53%
3 Months525585490.2535.8424398k6M1M-3.6-0.69%
6 Months682.5702.5490.2562.2297398k8M1M-161.1-23.60%
1 Year710768490.2623.6733398k8M1M-188.6-26.56%
3 Years817985490.2729.080555k8M997k-295.6-36.18%
5 Years675.5985490.2744.641019k8M784k-154.1-22.81%
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:41 V: D:20180119 17:12:36