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
  -7.40p -1.45% 501.40p 502.00p 502.60p 514.60p 501.20p 507.80p 3,115,112 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,176.7 197.5 52.4 9.6 1,554.30

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018501.4-7.40-1.45%501.2514.63,115,112
20 Sep 2018508.8-9.40-1.81%508.4524.22,031,428
19 Sep 2018518.2+3.80+0.74%515518.21,586,714
18 Sep 2018514.4-5.40-1.04%512.79999518.4668,254
17 Sep 2018519.79999+9.40+1.84%512520.2607,635
14 Sep 2018510.4-1.40-0.27%506.8518963,016
13 Sep 2018511.8-7.40-1.43%506.6523845,881
12 Sep 2018519.2+8.20+1.60%510.8543.41,588,636
11 Sep 2018511-4.00-0.78%499.8515.4974,736
10 Sep 2018515+4.40+0.86%502.2518.799991,458,998
07 Sep 2018510.6+35.60+7.49%489.8539.63,211,213
06 Sep 2018475-0.20-0.04%470.3476.93,230,065
05 Sep 2018475.2-3.60-0.75%474.6481.2690,584
04 Sep 2018478.8-0.70-0.15%474.7488.7724,478
03 Sep 2018479.5-7.20-1.48%478.3489.7665,265
31 Aug 2018486.7+4.00+0.83%483.9490.41,090,468
30 Aug 2018482.7+9.90+2.09%471.2487.2769,449
29 Aug 2018472.8-7.50-1.56%466.9484.5615,930
28 Aug 2018480.3-6.90-1.42%472.5491.9664,609
24 Aug 2018487.2+1.80+0.37%481.4488.2865,750
23 Aug 2018485.4+0.60+0.12%483.6487.71,110,445
22 Aug 2018484.8+1.50+0.31%479.7488.41,474,488
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 Week513.8524.2501.2513.3897608k3M1M-12.4-2.41%
1 Month483543.4466.9499.5672608k3M1M18.43.81%
3 Months583.6585.8466.9514.0404439k3M1M-82.2-14.08%
6 Months466.5652.2454541.0280439k5M1M34.97.48%
1 Year558652.2454531.3410398k11M1M-56.6-10.14%
3 Years809.5985454654.357055k11M1M-308.1-38.06%
5 Years806985454701.020319k11M920k-304.6-37.79%
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:41 V: D:20180922 13:08:24