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
  -9.00p -1.74% 509.00p 508.00p 509.00p 518.00p 490.20p 518.00p 1,498,070 16:29:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,216.5 184.9 49.0 10.4 1,577.78

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 2017509-9.00-1.74%490.199985181,498,070
22 Nov 2017518+5.00+0.97%5095191,810,019
21 Nov 2017513+1.50+0.29%505.500035151,333,401
20 Nov 2017511.5-4.50-0.87%507.55201,375,228
17 Nov 2017516-20.50-3.82%515536.759521,876,583
16 Nov 2017536.5+5.00+0.94%531.45001539.51,857,435
15 Nov 2017531.5-5.50-1.02%5315421,359,367
14 Nov 2017537-5.00-0.92%537543.56384922,278
13 Nov 2017542-0.50-0.09%540.55471,178,075
10 Nov 2017542.5-4.00-0.73%533.45831548.5872,511
09 Nov 2017546.5+10.00+1.86%5345511,409,587
08 Nov 2017536.5-2.00-0.37%528.5539.5855,048
07 Nov 2017538.5-10.50-1.91%5385501,388,697
06 Nov 2017549-7.00-1.26%543.5555.51,390,593
03 Nov 2017556+1.50+0.27%552561.5921,229
02 Nov 2017554.5+9.50+1.74%543555.51,075,149
01 Nov 2017545+4.00+0.74%535.55461,214,324
31 Oct 2017541-0.50-0.09%530.5544769,827
30 Oct 2017541.5+11.00+2.07%525544.51,789,601
27 Oct 2017530.5+2.50+0.47%520.52502533857,650
26 Oct 2017528+3.00+0.57%518.5537843,558
25 Oct 2017525-4.50-0.85%523532.5844,448
24 Oct 2017529.5-2.00-0.38%528.5535.5930,993
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 Week534539.5490.2519.81801M2M2M-25-4.68%
1 Month524.5561.5490.2534.4959770k2M1M-15.5-2.96%
3 Months671.5690.5490.2553.2096550k8M2M-162.5-24.20%
6 Months737.5760490.2609.9259417k8M1M-228.5-30.98%
1 Year728.5768490.2648.9421143k8M1M-219.5-30.13%
3 Years750.5985490.2746.470455k8M975k-241.5-32.18%
5 Years612985490.2756.431819k8M748k-103-16.83%
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:32 V: D:20171124 05:29:24