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 -1.26% 663.50p 663.50p 664.00p 675.00p 660.00p 672.50p 976,144.00 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,073.0 189.8 64.1 10.4 2,057.11

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
05 Dec 2016663.5-8.50-1.26%660675976,144
02 Dec 2016672-8.00-1.18%670.56921,231,940
01 Dec 2016680-6.00-0.87%670.56941,561,161
30 Nov 2016686-25.50-3.58%684.5724.52,581,455
29 Nov 2016711.5+2.50+0.35%703.57141,035,872
28 Nov 2016709-3.50-0.49%703.5714.51,316,550
25 Nov 2016712.5-10.00-1.38%711722.51,057,706
24 Nov 2016722.5-7.50-1.03%722735.5646,916
23 Nov 2016730-9.00-1.22%7297411,221,165
22 Nov 2016739-14.00-1.86%738.5755.51,326,959
21 Nov 2016753-13.50-1.76%7527691,093,290
18 Nov 2016766.5+2.00+0.26%762773.5726,330
17 Nov 2016764.5+11.00+1.46%748.5764.5576,116
16 Nov 2016753.5-3.50-0.46%749.5758.5495,677
15 Nov 2016757+9.00+1.20%747759710,603
14 Nov 2016748+4.00+0.54%741753793,013
11 Nov 2016744+2.50+0.34%735.5747.5566,478
10 Nov 2016741.5+9.50+1.30%731746909,417
09 Nov 2016732+1.00+0.14%714.5736.5772,828
08 Nov 2016731+3.50+0.48%726734.5727,815
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 Week714.50724.50660.00689.89301M3M2M-51.00-7.14%
1 Month729.00773.50660.00720.7412496k3M1M-65.50-8.98%
3 Months786.00805.00660.00743.3350462k3M1M-122.50-15.59%
6 Months886.00910.00660.00772.2803310k3M945k-222.50-25.11%
1 Year977.50981.00660.00813.673155k3M792k-314.00-32.12%
3 Years849.50985.00660.00819.764955k7M713k-186.00-21.90%
5 Years466.80985.00451.00774.253238k7M576k196.7042.14%
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:20161206 05:51:21