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
  -1.50p -0.20% 733.00p 733.00p 734.00p 738.50p 733.00p 738.50p 33,990 08:42:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,073.0 189.8 64.1 11.4 2,271.14

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017734.49993-4.00-0.54%730740.5937,668
22 May 2017738.50006+5.00+0.68%733.49993738.50006623,249
19 May 2017733.49993+3.00+0.41%728.5735848,461
18 May 2017730.5-7.50-1.02%725.57421,794,361
17 May 2017738-2.00-0.27%732742.51,233,010
16 May 2017740-2.50-0.34%734743.51,359,007
15 May 2017742.5-0.50-0.07%732.49993746809,155
12 May 2017743-2.00-0.27%740.5747.99993558,979
11 May 2017745-4.00-0.53%741753.00006869,333
10 May 2017748.99993-9.00-1.19%7457601,165,500
09 May 2017758+1.00+0.13%750.5762730,050
08 May 2017757-2.50-0.33%747.57601,010,840
05 May 2017759.5-5.00-0.65%754.5766767,372
04 May 2017764.49993+7.00+0.92%750.5765.49993692,991
03 May 2017757.5-8.50-1.11%755.57681,198,589
02 May 2017766+15.00+2.00%747766.499931,417,278
28 Apr 2017750.99993+3.50+0.47%744.5750.999931,329,875
27 Apr 2017747.5+13.50+1.84%731.5747.51,104,849
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
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 Week735742.5725.50.0000623k2M1M-2-0.27%
1 Month729768725.50.0000559k2M1M40.55%
3 Months679768667.50.0000559k2M1M547.95%
6 Months737.5768646.50.0000143k3M1M-4.5-0.61%
1 Year900.5910646.50.000091k3M1M-167.5-18.60%
3 Years854.5985646.50.000019k7M845k-121.5-14.22%
5 Years484.7985470.70.000019k7M645k248.351.23%
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:34 V: D:20170524 07:58:13