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
  -4.00p -0.57% 702.00p 703.00p 703.50p 711.00p 697.50p 711.00p 1,506,520 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,073.0 189.8 64.1 11.0 2,175.09

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017702-4.00-0.57%697.5711363,778
22 Jun 2017706-12.00-1.67%705.50006718.999931,006,894
21 Jun 2017717.99993-6.50-0.90%7157271,173,565
20 Jun 2017724.5-4.50-0.62%724.00006739.50006748,118
19 Jun 2017729-6.50-0.88%727736800,818
16 Jun 2017735.49993+32.00+4.55%702735.499933,572,822
15 Jun 2017703.49993-23.00-3.17%691.57291,610,150
14 Jun 2017726.5+10.50+1.47%715.99993729.51,218,181
13 Jun 2017715.99993+4.50+0.63%711718.999931,067,840
12 Jun 2017711.50.000.00%706.50006715789,582
09 Jun 2017711.5-9.50-1.32%690.5717.51,472,106
08 Jun 2017721.00006+10.00+1.41%710.5721.00006821,130
07 Jun 2017711+0.50+0.07%703715.99993997,826
06 Jun 2017710.5-20.00-2.74%7077341,165,529
05 Jun 2017730.5-14.00-1.88%729.5748.5775,915
02 Jun 2017744.5-10.50-1.39%742.5756.5787,553
01 Jun 2017755.00006+0.50+0.07%743.57601,288,538
31 May 2017754.5+5.00+0.67%745.5755.51,433,540
30 May 2017749.5+7.50+1.01%742750.99993934,183
26 May 2017742+2.50+0.34%739.50006745679,859
25 May 2017739.50006+3.50+0.48%735.49993741418,875
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 Week707.5739.5697.50.0000748k4M1M-5.5-0.78%
1 Month741.5760690.50.0000680k4M1M-39.5-5.33%
3 Months692768687.50.0000419k4M1M101.45%
6 Months691768646.50.0000143k4M1M111.59%
1 Year758847646.50.000091k4M1M-56-7.39%
3 Years837.5985646.50.000019k7M867k-135.5-16.18%
5 Years543985542.50.000019k7M655k15929.28%
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:20170625 03:33:46