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
  -33.00p -5.81% 535.40p 535.80p 536.40p 568.00p 530.80p 568.00p 2,188,189 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,176.7 197.5 52.4 10.2 1,659.70

Greene King (GNK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 2018535.4-33.00-5.81%530.799995682,188,189
16 Jul 2018568.4-3.80-0.66%567.79999576.21,003,279
13 Jul 2018572.2+6.00+1.06%567580.4830,095
12 Jul 2018566.2+4.00+0.71%559569.4699,799
11 Jul 2018562.2-5.20-0.92%554.25651,006,921
10 Jul 2018567.4+0.60+0.11%560.2569674,802
09 Jul 2018566.79999+12.80+2.31%554.79999568.799991,247,666
06 Jul 2018554-1.80-0.32%550.2558.21,167,493
05 Jul 2018555.79999-4.60-0.82%553.6565.2902,617
04 Jul 2018560.4+0.40+0.07%553.6563.2704,918
03 Jul 20185600.000.00%555.79999565.21,278,849
02 Jul 2018560-15.60-2.71%559585.799991,530,909
29 Jun 2018575.6-5.40-0.93%559.79999583.62,678,663
28 Jun 2018581-57.60-9.02%553.46424,788,683
27 Jun 2018638.6+1.60+0.25%634.6642.4773,371
26 Jun 2018637-5.60-0.87%631.79999644.21,093,113
25 Jun 2018642.6+5.80+0.91%631.79999652.21,283,770
22 Jun 2018636.79999+7.20+1.14%629.4639.799993,597,658
21 Jun 2018629.6-1.80-0.29%628.4639.61,160,472
20 Jun 2018631.4+8.80+1.41%619.79999634.2911,429
19 Jun 2018622.6-12.20-1.92%608.799996321,467,839
18 Jun 2018634.79999+15.00+2.42%618.4639.61,531,859
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 Week569580.4530.8567.1419675k2M843k-33.6-5.91%
1 Month620652.2530.8592.4782675k5M1M-84.6-13.65%
3 Months561652.2530.8583.8701476k5M1M-25.6-4.56%
6 Months531.4652.2454536.3036476k11M1M40.75%
1 Year664702.5454551.3852398k11M1M-128.6-19.37%
3 Years876985454673.484855k11M1M-340.6-38.88%
5 Years876985454712.578719k11M892k-340.6-38.88%
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:20180718 04:37:01