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
  -4.50p -0.66% 675.00p 674.50p 675.50p 680.00p 675.00p 678.00p 67,270 09:43:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,216.5 184.9 49.0 13.8 2,091.43

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 2017679.5+3.50+0.52%674682.5845,571
26 Jul 2017676+4.50+0.67%669677.5675,054
25 Jul 2017671.5+0.50+0.07%667.5675.5755,188
24 Jul 2017671-8.00-1.18%666.5680.5946,522
21 Jul 2017679-5.00-0.73%674.5686.5576,184
20 Jul 2017684+1.50+0.22%678.5686903,888
19 Jul 2017682.5+8.00+1.19%670.5682.52,151,193
18 Jul 2017674.5+9.50+1.43%6626761,304,887
17 Jul 2017665+7.50+1.14%657.56671,069,856
14 Jul 2017657.5-2.00-0.30%655.5662876,052
13 Jul 2017659.5+7.00+1.07%651.5661.5861,737
12 Jul 2017652.5-3.00-0.46%6506631,278,173
11 Jul 2017655.5-3.50-0.53%651661.5857,279
10 Jul 2017659-5.00-0.75%658.5666918,573
07 Jul 2017664+2.50+0.38%658.56661,174,351
06 Jul 2017661.5+11.50+1.77%645.5668.51,603,395
05 Jul 2017650-4.50-0.69%647.5660.51,740,990
04 Jul 2017654.5+5.00+0.77%644.56561,296,629
03 Jul 2017649.5-24.00-3.56%648.5675.52,818,879
30 Jun 2017673.5-15.00-2.18%6426855,362,832
29 Jun 2017688.50.000.00%673.57002,351,111
28 Jun 2017688.5-7.50-1.08%688.56981,129,892
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 Week682.5686.5666.5675.0936576k947k760k-7.5-1.10%
1 Month678686.5642665.7135576k5M1M-3-0.44%
3 Months762766642702.6888419k5M1M-87-11.42%
6 Months684.5768642696.9213419k5M1M-9.5-1.39%
1 Year806.5847642717.5350143k5M1M-131.5-16.31%
3 Years825985642782.042519k7M900k-150-18.18%
5 Years601985555778.251419k7M671k7412.31%
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:40 V: D:20170728 08:59:06