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
  -5.00p -0.70% 705.00p 705.00p 706.00p 715.50p 705.00p 710.00p 566,483.00 16:29:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,073.0 189.8 64.1 11.0 2,185.77

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017705-5.00-0.70%705715.5566,483
19 Jan 2017710-4.50-0.63%705.5717635,044
18 Jan 2017714.5+11.50+1.64%701.5715.51,239,906
17 Jan 2017703+1.50+0.21%697710.51,072,845
16 Jan 2017701.5-14.00-1.96%700.5713.5752,259
13 Jan 2017715.5+9.50+1.35%708.5719.52,246,664
12 Jan 2017706-11.00-1.53%704.5719.5643,859
11 Jan 2017717-3.50-0.49%714.5723953,926
10 Jan 2017720.5+1.50+0.21%715.5722734,195
09 Jan 2017719-0.50-0.07%709727.5630,545
06 Jan 2017719.5+9.00+1.27%706.5720.51,278,438
05 Jan 2017710.5+7.50+1.07%701.5715879,343
04 Jan 2017703+3.50+0.50%697.57101,330,098
03 Jan 2017699.5+1.50+0.21%698.57081,312,217
30 Dec 2016698+2.50+0.36%688.5705216,469
29 Dec 2016695.5+4.50+0.65%689.5697.5399,194
28 Dec 2016691-4.00-0.58%687.5695627,339
23 Dec 2016695-3.00-0.43%692703266,587
22 Dec 2016698+11.00+1.60%683.5699728,743
21 Dec 2016687+0.50+0.07%676.5687.51,054,964
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 Week710.00719.50697.00710.6780635k2M1M-5.00-0.70%
1 Month698.00727.50687.50709.1267216k2M895k7.001.00%
3 Months717.00773.50654.50709.8496216k3M979k-12.00-1.67%
6 Months787.00847.00654.50746.7464216k3M943k-82.00-10.42%
1 Year836.50914.00654.50785.710491k3M819k-131.50-15.72%
3 Years880.50985.00654.50812.402219k7M741k-175.50-19.93%
5 Years506.00985.00470.70775.475419k7M591k199.0039.33%
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:43 V: D:20170121 13:26:29