Greene King Share Price (GNK) - Buy GNK Shares
Greene King Prices
|
|
| ||||||||||||||||||
0.04 %| Greene King (GNK, GNK.L, LON:GNK) Price Details (LSE MAIN Listed Equity) | ||||
| Last Trade: | Sell 9,772 at 476.28p | Days Range: | 473.20 - 481.00p | |
| Day's Volume: | 557,540 | 52wk Range: | 410.00 - 527.50p | |
| Last Close: | 475.70p | Market Capitalisation:* | £ 1.03 bn | |
| Open: | 474.30p | VWAP: | 476.81p | |
| ISIN: | GB00B0HZP136 | Shares in Issue: | 217.00 m | |
| Sector: Travel & Leisure Listed in: FTSE All Share, FTSE 250, FTSE 350 | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Sell | 9772 | 476.28p | 538136467749145 | Negotiated Trade -Immediate Publication | 16:42:09 - 21/05 |
| Sell | 62317 | 475.70p | 538102091307613 | Uncrossing Trade | 16:35:09 - 21/05 |
| Sell | 145 | 474.90p | 538102091306381 | Automated Trade | 16:29:30 - 21/05 |
| Buy | 425 | 475.00p | 538102091306207 | Automated Trade | 16:29:07 - 21/05 |
| Buy | 287 | 475.00p | 538102091305905 | Automated Trade | 16:28:46 - 21/05 |
| Buy | 87 | 475.00p | 538102091305837 | Automated Trade | 16:28:41 - 21/05 |
Share Price History for Greene King
| Date | Open | High | Low | Close | Volume |
| 21 May 2012 (Mon) | 474.30 | 481.00 | 473.20 | 475.70 | 557,540 |
| 18 May 2012 (Fri) | 479.40 | 481.60 | 474.10 | 475.90 | 448,904 |
| 17 May 2012 (Thu) | 489.70 | 495.10 | 483.00 | 483.00 | 395,936 |
| 16 May 2012 (Wed) | 483.70 | 490.70 | 477.50 | 487.10 | 508,735 |
| 15 May 2012 (Tue) | 490.00 | 496.80 | 486.30 | 488.30 | 483,865 |
| 14 May 2012 (Mon) | 491.80 | 495.70 | 484.10 | 487.50 | 454,759 |
| 11 May 2012 (Fri) | 493.20 | 498.10 | 488.00 | 494.50 | 1,364,969 |
| 10 May 2012 (Thu) | 506.00 | 508.33 | 496.00 | 497.60 | 919,036 |
| 9 May 2012 (Wed) | 503.00 | 507.89 | 499.00 | 506.50 | 528,299 |
| 8 May 2012 (Tue) | 515.00 | 515.00 | 501.00 | 501.50 | 344,163 |
| 7 May 2012 (Mon) | 524.50 | 524.50 | 511.00 | 514.00 | 479,726 |
| 4 May 2012 (Fri) | 524.50 | 524.50 | 511.00 | 514.00 | 479,726 |
| 3 May 2012 (Thu) | 528.00 | 531.50 | 524.00 | 526.00 | 430,162 |
| 2 May 2012 (Wed) | 528.00 | 528.00 | 522.50 | 527.50 | 453,827 |
| 1 May 2012 (Tue) | 508.50 | 527.50 | 508.50 | 526.00 | 481,751 |
| 30 Apr 2012 (Mon) | 513.00 | 518.27 | 508.00 | 510.50 | 321,258 |
| 27 Apr 2012 (Fri) | 507.00 | 514.50 | 505.50 | 512.50 | 662,882 |
| 26 Apr 2012 (Thu) | 513.50 | 515.14 | 505.50 | 508.00 | 571,937 |
| 25 Apr 2012 (Wed) | 515.00 | 519.00 | 509.00 | 510.00 | 773,127 |
| 24 Apr 2012 (Tue) | 519.00 | 520.00 | 514.00 | 515.00 | 668,757 |
| 23 Apr 2012 (Mon) | 529.00 | 529.00 | 514.00 | 517.50 | 579,045 |
FTSE 100 Latest
| Value | Change |
| 5,304.48 | 36.86  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012 - FTSE slumps over euro concerns
8 May 2012 - FTSE slumps over US disappointment
8 May 2012
