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:  
679.00p
on 21-07-2017 at 17:11:46
Change:   5.00p fall 0.73 %
Buy:   679.50p
Sell:   679.00p
   
Greene King (GNK, GNK.L, LON:GNK) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 1,777 at 677.24p Days Range: 674.50 - 686.50p
Day's Volume: 455,387 52wk Range: 649.50 - 840.00p
Last Close: 679.00p Market Capitalisation:* £ 2.10 bn
Open: 682.50p VWAP: 679.02p
ISIN: GB00B0HZP136 Shares in Issue: 310.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell1777677.24p292271112784531520Negotiated Trade -Immediate Publication17:10:35 - 21/07
Sell1354677.24p8923599052296256Negotiated Trade -Immediate Publication17:10:17 - 21/07
Sell13124679.00p0Negotiated Trade -Immediate Publication16:50:40 - 21/07
Buy3300679.61p583094272646008832Negotiated Trade -Immediate Publication16:47:20 - 21/07
Sell21250677.33p720727701968736256Negotiated Trade -Immediate Publication16:45:37 - 21/07
Sell116869679.00p1705759826133010Uncrossing Trade16:35:10 - 21/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Jul 2017 (Fri) 682.50 686.50 674.50 679.00 455,387
20 Jul 2017 (Thu) 686.00 686.00 678.50 684.00 720,631
19 Jul 2017 (Wed) 677.50 682.50 670.50 682.50 1,607,854
18 Jul 2017 (Tue) 664.00 676.00 662.00 674.50 1,036,396
17 Jul 2017 (Mon) 660.00 667.00 657.50 665.00 789,111
14 Jul 2017 (Fri) 660.50 662.00 655.50 657.50 725,790
13 Jul 2017 (Thu) 653.00 661.50 651.50 659.50 734,458
12 Jul 2017 (Wed) 659.50 663.00 650.00 652.50 1,027,916
11 Jul 2017 (Tue) 660.50 661.50 651.00 655.50 626,374
10 Jul 2017 (Mon) 666.00 666.00 658.50 659.00 746,146
7 Jul 2017 (Fri) 663.50 666.00 658.50 664.00 945,947
6 Jul 2017 (Thu) 650.00 668.50 645.50 661.50 1,382,216
5 Jul 2017 (Wed) 660.50 660.50 647.50 650.00 1,471,822
4 Jul 2017 (Tue) 648.50 656.00 644.50 654.50 945,996
3 Jul 2017 (Mon) 672.00 675.50 648.50 649.50 2,351,518
30 Jun 2017 (Fri) 678.00 685.00 642.00 673.50 4,100,805
29 Jun 2017 (Thu) 700.00 700.00 673.50 688.50 2,001,726
28 Jun 2017 (Wed) 692.50 698.00 688.50 688.50 987,394
27 Jun 2017 (Tue) 704.00 705.00 693.00 696.00 600,597
26 Jun 2017 (Mon) 706.00 709.50 701.50 707.00 836,887
23 Jun 2017 (Fri) 711.00 711.00 697.50 702.00 1,142,742
22 Jun 2017 (Thu) 717.50 719.00 705.50 706.00 1,006,894
21 Jun 2017 (Wed) 723.50 727.00 715.00 718.00 1,178,565

FTSE 100 Latest

ValueChange
7,452.9134.96  % fall
 

SSL