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
  +33.80p +6.06% 591.40p 589.60p 590.20p 594.00p 556.80p 556.80p 1,970,751 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,216.5 184.9 49.0 12.1 1,833.20

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 May 2018557.6+10.40+1.90%547.2557.61,384,878
18 May 2018547.2-4.60-0.83%545552.6793,602
17 May 2018551.79999+5.20+0.95%544.79999560794,002
16 May 2018546.6-11.80-2.11%544.79999559.21,390,719
15 May 2018558.4+4.80+0.87%553.6565884,489
14 May 2018553.6+13.80+2.56%539.79999559.41,062,104
11 May 2018539.79999-2.80-0.52%536.79999544764,702
10 May 2018542.6-4.80-0.88%539.79999550554,642
09 May 2018547.4+7.40+1.37%538.2549.6883,046
08 May 2018540-0.20-0.04%537.79999547.79999996,658
04 May 2018540.2-6.60-1.21%538.79999548.79999576,402
03 May 2018546.799990.000.00%546.79999546.799990
02 May 2018546.79999-3.20-0.58%545.4554.4909,676
01 May 2018550+3.00+0.55%546.4557.6475,676
30 Apr 2018547+3.00+0.55%540.4551.21,245,404
27 Apr 2018544+8.80+1.64%535.2545.4821,630
26 Apr 2018535.2-1.40-0.26%532.2543.799991,649,596
25 Apr 2018536.6-8.40-1.54%533.6546.41,699,348
24 Apr 2018545-15.80-2.82%545562.799991,084,521
23 Apr 2018560.79999-1.80-0.32%5525681,040,170
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 Week554594544.8552.3693794k2M1M37.46.75%
1 Month561594532.2545.6419476k2M993k30.45.42%
3 Months525.6594454509.3858476k11M2M65.812.52%
6 Months511.5594454519.2971398k11M2M79.915.62%
1 Year737.5760454565.1005398k11M1M-146.1-19.81%
3 Years849985454685.959955k11M1M-257.6-30.34%
5 Years770985454718.902919k11M862k-178.6-23.19%
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:42 V: D:20180522 21:12:45