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:  
560.00p
on 25-09-2017 at 12:29:16
Change:   3.00p rise 0.54 %
Buy:   560.00p
Sell:   559.50p
   
Greene King (GNK, GNK.L, LON:GNK) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 870 at 560.00p Days Range: 556.00 - 560.50p
Day's Volume: 284,706 52wk Range: 539.50 - 793.50p
Last Close: 557.00p Market Capitalisation:* £ 1.74 bn
Open: 556.50p VWAP: 559.07p
ISIN: GB00B0HZP136 Shares in Issue: 310.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy870560.00p1746579195211384Automated Trade12:29:16 - 25/09
Sell130559.50p1746579195210468Automated Trade12:22:00 - 25/09
Sell2200559.50p732616061255507968Ordinary Trade12:20:17 - 25/09
Sell694559.55p0Ordinary Trade12:18:34 - 25/09
Buy46560.00p1746579195209712Automated Trade12:16:28 - 25/09
Sell3575559.62p871320895671590912Negotiated Trade -Immediate Publication12:15:58 - 25/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Sep 2017 (Fri) 558.00 560.00 553.50 557.00 816,446
21 Sep 2017 (Thu) 562.00 562.00 552.00 556.50 586,905
20 Sep 2017 (Wed) 555.50 566.00 555.50 563.00 806,277
19 Sep 2017 (Tue) 556.50 556.50 551.00 555.00 860,132
18 Sep 2017 (Mon) 557.50 560.00 551.50 555.00 965,171
15 Sep 2017 (Fri) 565.00 567.00 553.50 556.00 3,333,557
14 Sep 2017 (Thu) 554.50 576.00 550.50 564.00 1,568,740
13 Sep 2017 (Wed) 546.50 555.50 546.00 555.00 1,701,508
12 Sep 2017 (Tue) 540.00 549.50 527.00 548.00 1,593,585
11 Sep 2017 (Mon) 559.50 559.50 533.50 539.50 2,214,150
8 Sep 2017 (Fri) 590.00 599.00 553.00 555.50 5,181,063
7 Sep 2017 (Thu) 666.50 666.50 652.50 659.00 824,912
6 Sep 2017 (Wed) 660.00 674.00 656.50 666.00 835,910
5 Sep 2017 (Tue) 666.00 666.00 663.00 664.00 448,861
4 Sep 2017 (Mon) 673.00 673.00 659.50 661.50 512,320
1 Sep 2017 (Fri) 670.50 673.50 652.00 663.00 1,216,244
31 Aug 2017 (Thu) 671.50 690.50 671.00 689.50 585,382
30 Aug 2017 (Wed) 660.00 672.50 660.00 669.00 515,013
29 Aug 2017 (Tue) 657.00 661.00 652.00 659.50 598,188
28 Aug 2017 (Mon) 658.50 662.50 654.50 658.50 563,171
25 Aug 2017 (Fri) 658.50 662.50 654.50 658.50 574,750

FTSE 100 Latest

ValueChange
7,302.907.74  % fall
 

SSL