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
  -1.00p -0.15% 665.00p 665.00p 666.00p 670.50p 662.00p 666.00p 1,812,151.00 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,073.0 189.8 64.1 10.4 2,061.76

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017665-1.00-0.15%662670.51,812,151
20 Feb 20176660.000.00%664.5670.51,006,912
17 Feb 2017666+2.00+0.30%658666.51,068,929
16 Feb 20176640.000.00%6606752,191,393
15 Feb 2017664+11.00+1.68%653666.52,239,994
14 Feb 2017653-4.50-0.68%6476561,441,300
13 Feb 2017657.5-19.00-2.81%646.5680.52,913,255
10 Feb 2017676.5-24.50-3.50%676.57002,632,092
09 Feb 2017701-3.00-0.43%699.5708764,940
08 Feb 2017704+5.00+0.72%695712949,656
07 Feb 2017699+17.50+2.57%685700.49994959,071
06 Feb 2017681.5-6.50-0.94%681.5691.5646,234
03 Feb 2017688.00006+6.00+0.88%682.5691.5916,489
02 Feb 2017682+1.50+0.22%673684.52,983,837
01 Feb 2017680.5-0.50-0.07%679.5690.51,160,551
31 Jan 2017681-2.00-0.29%678.5686626,482
30 Jan 2017683+6.00+0.89%670.5684.5629,805
27 Jan 2017677-3.50-0.51%674.5684.5678,902
26 Jan 2017680.5-9.50-1.38%676.5695842,007
25 Jan 2017690.00006-3.00-0.43%685.57001,695,111
24 Jan 2017693-11.00-1.56%687.5706885,825
23 Jan 2017704-1.00-0.14%701714.5616,952
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 Week655.50675.00647.000.00001M2M2M9.501.45%
1 Month706.00712.00646.500.0000626k3M1M-41.00-5.81%
3 Months703.50727.50646.500.0000143k3M1M-38.50-5.47%
6 Months824.00847.00646.500.0000143k3M1M-159.00-19.30%
1 Year878.50914.00646.500.000091k3M856k-213.50-24.30%
3 Years903.00985.00646.500.000019k7M772k-238.00-26.36%
5 Years506.00985.00470.700.000019k7M607k159.0031.42%
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:35 V: D:20170222 06:17:21