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
  +0.00p +0.00% 563.00p 562.00p 562.50p - - - 0 06:39:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,216.5 184.9 49.0 11.5 1,745.16

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2017563+8.00+1.44%555.55661,568,914
19 Sep 20175550.000.00%551556.51,292,247
18 Sep 2017555-1.00-0.18%551.55601,225,947
15 Sep 2017556-8.00-1.42%553.55673,878,385
14 Sep 2017564+9.00+1.62%550.55761,926,739
13 Sep 2017555+7.00+1.28%546555.52,409,947
12 Sep 2017548+8.50+1.58%527549.52,358,785
11 Sep 2017539.5-16.00-2.88%533.5559.53,630,918
08 Sep 2017555.5-103.50-15.71%5535997,666,501
07 Sep 2017659-7.00-1.05%652.5666.51,558,150
06 Sep 2017666+2.00+0.30%656.56741,553,336
05 Sep 2017664+2.50+0.38%663666549,769
04 Sep 2017661.5-1.50-0.23%659.56733,248,290
01 Sep 2017663-26.50-3.84%652673.51,535,085
31 Aug 2017689.5+20.50+3.06%671690.5766,663
30 Aug 2017669+9.50+1.44%660672.5677,745
29 Aug 2017659.5+1.00+0.15%652661693,522
25 Aug 2017658.5-0.50-0.08%654.5662.5690,323
24 Aug 2017659+2.50+0.38%652.5662.5935,258
23 Aug 2017656.5-4.00-0.61%654.5662440,232
22 Aug 2017660.5+0.50+0.08%659663416,543
21 Aug 2017660+2.00+0.30%653.5660635,191
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 Week554.5576550.5558.41381M4M2M8.51.53%
1 Month657690.5527588.8649550k8M2M-94-14.31%
3 Months700702.5527633.3964417k8M1M-137-19.57%
6 Months677768527675.0521417k8M1M-114-16.84%
1 Year783.5805527689.4237143k8M1M-220.5-28.14%
3 Years774.5985527768.841555k8M944k-211.5-27.31%
5 Years598985527771.265319k8M703k-35-5.85%
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:31 V: D:20170921 06:41:24