Find Your Broker
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
  +7.80p +1.50% 529.20p 528.60p 529.60p 530.60p 517.00p 521.40p 899,333 16:29:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,176.7 197.5 52.4 10.1 1,640.52

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 2018529.2+7.80+1.50%517530.6895,574
13 Dec 2018521.4+1.80+0.35%518525.2817,013
12 Dec 2018519.6+2.20+0.43%516.65241,008,120
11 Dec 2018517.4+1.40+0.27%507.8524.21,292,023
10 Dec 2018516-19.20-3.59%514.2536622,455
07 Dec 2018535.2+15.20+2.92%518.2536.21,063,075
06 Dec 2018520-21.80-4.02%518.4533.61,136,016
05 Dec 2018541.79999+4.80+0.89%534.4550.21,378,574
04 Dec 2018537-7.60-1.40%5375551,651,759
03 Dec 2018544.6-4.60-0.84%544.6557.41,185,048
30 Nov 2018549.2+13.60+2.54%533.2550.42,576,127
29 Nov 2018535.6+28.00+5.52%514.2548.63,533,281
28 Nov 2018507.6-9.80-1.89%500.6518.61,995,592
27 Nov 2018517.4+5.40+1.05%5105261,216,333
26 Nov 2018512+0.40+0.08%510.45251,186,568
23 Nov 2018511.6+2.40+0.47%506512.79999426,176
22 Nov 2018509.2+5.40+1.07%499.8511.4534,040
21 Nov 2018503.8+8.00+1.61%490.4505.6945,301
20 Nov 2018495.8-8.60-1.70%492.3509.8780,741
19 Nov 2018504.4+8.30+1.67%493.15111,489,209
16 Nov 2018496.1+5.00+1.02%490.75081,489,037
15 Nov 2018491.1-4.70-0.95%481.6501.61,036,602
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 Week523.4536.2507.8522.3008622k1M961k5.81.11%
1 Month492557.4490.4523.3769426k4M1M37.27.56%
3 Months507.8557.4467.7503.7353426k4M1M21.44.21%
6 Months632.4652.2466.9520.7571426k5M1M-103.2-16.32%
1 Year519652.2454524.4382398k11M1M10.21.97%
3 Years925.5945.5454631.368555k11M1M-396.3-42.82%
5 Years849.5985454686.016019k11M968k-320.3-37.70%
Your Recent History
LSE
GNK
Greene Kin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181215 00:08:24