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
  +8.50p +1.16% 742.50p 742.00p 742.50p 742.50p 731.50p 734.00p 518,748.00 13:45:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,073.0 189.8 64.1 11.6 2,300.58

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Apr 2017734+3.00+0.41%728736.50006961,866
25 Apr 2017731-6.00-0.81%728.5739.500061,094,695
24 Apr 2017737+4.50+0.61%733741742,074
21 Apr 2017732.49993-2.00-0.27%729737.500061,159,074
20 Apr 2017734.49993+2.00+0.27%730.5740975,222
19 Apr 2017732.49993+8.00+1.10%720.57401,316,374
18 Apr 2017724.5-5.50-0.75%720.5733.499931,039,007
13 Apr 2017730+6.50+0.90%717.57311,130,199
12 Apr 2017723.5+9.50+1.33%711.5723.5913,305
11 Apr 2017714+8.00+1.13%705.50006714905,754
10 Apr 2017706-3.00-0.42%702.49993710782,232
07 Apr 2017709+10.50+1.50%6967091,067,183
06 Apr 2017698.5+2.50+0.36%690.00006702917,454
05 Apr 20176960.000.00%688.5696.51,328,867
04 Apr 2017696-4.00-0.57%693.57051,024,257
03 Apr 2017700-1.50-0.21%693705.500061,155,384
31 Mar 2017701.49993+10.00+1.45%687.57051,294,493
30 Mar 2017691.5+1.00+0.14%685693795,861
29 Mar 2017690.5-1.50-0.22%686693.5719,211
28 Mar 2017692.00006-3.50-0.50%688.00006698.5686,960
27 Mar 2017695.5+5.50+0.80%683.5695.5894,089
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 Week733.00742.50728.000.0000742k1M987k9.501.30%
1 Month693.00742.50685.000.0000742k1M1M49.507.14%
3 Months675.00742.50646.500.0000646k3M1M67.5010.00%
6 Months721.00773.50646.500.0000143k3M1M21.502.98%
1 Year838.50910.00646.500.000091k3M990k-96.00-11.45%
3 Years875.00985.00646.500.000019k7M829k-132.50-15.14%
5 Years528.00985.00470.700.000019k7M638k214.5040.63%
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:35 V: D:20170427 13:04:33