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:  
734.50p
on 26-04-2017 at 12:34:09
Change:   3.50p rise 0.48 %
Buy:   735.00p
Sell:   734.50p
   
Greene King (GNK, GNK.L, LON:GNK) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 450 at 734.55p Days Range: 728.00 - 735.50p
Day's Volume: 259,021 52wk Range: 653.00 - 903.50p
Last Close: 731.00p Market Capitalisation:* £ 2.28 bn
Open: 729.00p VWAP: 731.69p
ISIN: GB00B0HZP136 Shares in Issue: 310.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell450734.55p1651980401394684Ordinary Trade12:34:07 - 26/04
Sell1100734.14p1651980401394634Negotiated Trade -Immediate Publication12:33:09 - 26/04
Buy291734.50p1651980401394543Negotiated Trade -Immediate Publication12:30:52 - 26/04
Buy421734.50p1652570951051340Automated Trade12:28:02 - 26/04
Unknown416734.50p1651980401394385Negotiated Trade -Immediate Publication12:27:41 - 26/04
Buy675734.95p1651980401394294Ordinary Trade12:25:53 - 26/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
25 Apr 2017 (Tue) 739.50 739.58 728.50 731.00 1,100,462
24 Apr 2017 (Mon) 739.50 742.06 733.00 737.00 742,608
21 Apr 2017 (Fri) 737.00 737.50 729.00 732.50 1,027,863
20 Apr 2017 (Thu) 733.00 740.40 730.50 734.50 975,222
19 Apr 2017 (Wed) 726.00 740.49 720.50 732.50 1,316,374
18 Apr 2017 (Tue) 731.00 733.50 720.50 724.50 1,039,007
17 Apr 2017 (Mon) 725.00 731.00 717.50 730.00 1,131,034
14 Apr 2017 (Fri) 725.00 731.00 717.50 730.00 1,131,034
13 Apr 2017 (Thu) 725.00 731.00 717.50 730.00 1,131,034
12 Apr 2017 (Wed) 717.00 723.64 711.50 723.50 913,162
11 Apr 2017 (Tue) 705.50 714.00 705.50 714.00 902,804
10 Apr 2017 (Mon) 709.50 710.00 702.26 706.00 780,732
7 Apr 2017 (Fri) 698.00 709.00 696.00 709.00 1,063,380
6 Apr 2017 (Thu) 700.00 702.00 690.00 698.50 917,454
5 Apr 2017 (Wed) 696.50 696.50 688.32 696.00 1,320,578
4 Apr 2017 (Tue) 703.50 705.00 693.50 696.00 982,506
3 Apr 2017 (Mon) 705.50 705.50 693.00 700.00 1,155,384
31 Mar 2017 (Fri) 692.00 705.00 686.95 701.50 1,262,815
30 Mar 2017 (Thu) 693.00 694.20 685.00 691.50 795,861
29 Mar 2017 (Wed) 692.50 693.50 686.00 690.50 710,255
28 Mar 2017 (Tue) 698.00 698.50 688.00 692.00 691,888
27 Mar 2017 (Mon) 685.00 695.50 683.50 695.50 897,965

FTSE 100 Latest

ValueChange
7,270.245.40  % fall
 

SSL