Greene King Share Price (GNK) - Buy GNK Shares

View your Watch List Add GNK to your Watch List
Time period:    Moving average:     Compare to: 
Greene King (GNK) share price history chart
Current Price:  
742.00p
on 26-05-2017 at 17:14:59
Change:   2.50p rise 0.34 %
Buy:   746.00p
Sell:   740.50p
   
Greene King (GNK, GNK.L, LON:GNK) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 669 at 742.33p Days Range: 739.50 - 745.00p
Day's Volume: 679,859 52wk Range: 653.00 - 895.50p
Last Close: 742.00p Market Capitalisation:* £ 2.30 bn
Open: 741.50p VWAP: 742.44p
ISIN: GB00B0HZP136 Shares in Issue: 310.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell669742.33p1670534660141169Negotiated Trade -Immediate Publication17:08:23 - 26/05
Sell902742.33p1670534660141144Negotiated Trade -Immediate Publication17:06:39 - 26/05
Sell5706742.33p1670534660141109Negotiated Trade -Immediate Publication17:05:25 - 26/05
Sell163742.05p1670534660141098Negotiated Trade -Immediate Publication17:05:45 - 26/05
Sell7282742.33p1670534660141087Negotiated Trade -Immediate Publication17:05:19 - 26/05
Sell1552742.05p1670534660140811Negotiated Trade -Immediate Publication17:02:04 - 26/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
26 May 2017 (Fri) 741.50 745.00 739.50 742.00 679,859
25 May 2017 (Thu) 737.50 741.00 735.50 739.50 413,103
24 May 2017 (Wed) 738.50 742.50 732.36 736.00 733,767
23 May 2017 (Tue) 737.50 740.50 730.00 734.50 937,668
22 May 2017 (Mon) 735.50 738.50 732.30 738.50 623,249
18 May 2017 (Thu) 738.00 742.00 725.50 730.50 1,601,857
17 May 2017 (Wed) 735.00 742.50 732.00 738.00 1,233,010
16 May 2017 (Tue) 741.00 743.50 734.00 740.00 1,359,007
15 May 2017 (Mon) 746.00 746.00 732.50 742.50 809,155
12 May 2017 (Fri) 744.00 748.00 740.50 743.00 549,437
11 May 2017 (Thu) 749.50 753.83 741.00 749.00 653,299
10 May 2017 (Wed) 755.50 760.34 745.00 749.00 1,118,669
9 May 2017 (Tue) 762.00 762.00 750.50 758.00 730,050
8 May 2017 (Mon) 759.00 760.00 747.50 757.00 1,010,840
5 May 2017 (Fri) 762.00 766.00 754.50 759.50 766,422
4 May 2017 (Thu) 761.00 765.50 750.50 764.50 692,991
3 May 2017 (Wed) 767.00 768.00 755.50 757.50 1,198,589
1 May 2017 (Mon) 749.00 751.01 744.50 751.00 1,344,546
28 Apr 2017 (Fri) 749.00 751.00 744.50 751.00 1,344,546
27 Apr 2017 (Thu) 734.00 747.50 731.50 747.50 1,107,552

FTSE 100 Latest

ValueChange
7,547.6329.92  % rise
 

SSL