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
  -3.50p -0.53% 658.00p 657.00p 658.00p 660.00p 653.50p 660.00p 581,100 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,216.5 184.9 49.0 13.4 2,039.61

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017658-3.50-0.53%653.5660581,100
17 Aug 2017661.5-3.50-0.53%661668.5454,013
16 Aug 2017665+1.00+0.15%663673700,178
15 Aug 2017664+4.50+0.68%650.5667823,738
14 Aug 2017659.5+4.50+0.69%656.5663.5908,002
11 Aug 2017655-8.00-1.21%6496641,769,274
10 Aug 2017663-35.00-5.01%663685.51,435,933
09 Aug 2017698+2.50+0.36%688.5702.499931,086,337
08 Aug 2017695.5+1.50+0.22%691.00006698616,431
07 Aug 2017694-5.50-0.79%692.00006701803,613
04 Aug 2017699.5+5.50+0.79%689.00006701972,565
03 Aug 2017694+4.00+0.58%689.00006695.5963,787
02 Aug 2017690.00006+3.00+0.44%686694817,622
01 Aug 2017687+2.00+0.29%684689.5807,045
31 Jul 2017685+9.50+1.41%672.5689.000061,053,709
28 Jul 2017675.5-4.00-0.59%672.5681561,748
27 Jul 2017679.5+3.50+0.52%674682.5845,571
26 Jul 2017676+4.50+0.67%669677.5675,054
25 Jul 2017671.5+0.50+0.07%667.5675.5755,188
24 Jul 2017671-8.00-1.18%666.5680.5946,522
21 Jul 2017679-5.00-0.73%674.5686.5576,184
20 Jul 2017684+1.50+0.22%678.5686903,888
19 Jul 2017682.5+8.00+1.19%670.5682.52,151,193
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 Week660673649659.6083454k2M931k-2-0.30%
1 Month682.5702.5649677.2348454k2M879k-24.5-3.59%
3 Months741.5760642690.1053454k5M1M-83.5-11.26%
6 Months666.5768642698.3826419k5M1M-8.5-1.28%
1 Year820847642711.2069143k5M1M-162-19.76%
3 Years807.5985642779.826219k7M911k-149.5-18.51%
5 Years565.5985555777.728019k7M678k92.516.36%
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:20170819 16:48:46