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:  
515.50p
on 22-11-2017 at 10:55:50
Change:   2.50p rise 0.49 %
Buy:   516.50p
Sell:   515.50p
   
Greene King (GNK, GNK.L, LON:GNK) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 187 at 515.50p Days Range: 509.00 - 517.00p
Day's Volume: 529,775 52wk Range: 509.00 - 766.00p
Last Close: 513.00p Market Capitalisation:* £ 1.60 bn
Open: 513.00p VWAP: 511.10p
ISIN: GB00B0HZP136 Shares in Issue: 310.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell187515.50p1782482974324309Automated Trade10:55:39 - 22/11
Sell250516.00p1782482974324307Automated Trade10:55:39 - 22/11
Sell690516.00p1782482974324306Automated Trade10:55:39 - 22/11
Sell477516.00p1782482974324286Automated Trade10:55:30 - 22/11
Sell312516.00p1782482974324285Automated Trade10:55:30 - 22/11
Sell446516.00p1782482974324284Automated Trade10:55:30 - 22/11
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Nov 2017 (Tue) 511.50 515.00 505.01 513.00 1,344,352
20 Nov 2017 (Mon) 516.50 520.00 5.11 511.50 1,319,728
15 Nov 2017 (Wed) 538.00 542.45 535.50 537.00 489,246
14 Nov 2017 (Tue) 542.00 543.50 537.00 537.00 921,184
13 Nov 2017 (Mon) 540.50 547.00 540.50 542.00 1,155,893
10 Nov 2017 (Fri) 548.50 550.78 538.50 542.50 864,069
9 Nov 2017 (Thu) 534.00 551.00 534.00 546.50 920,721
8 Nov 2017 (Wed) 535.00 539.50 528.38 536.50 855,048
7 Nov 2017 (Tue) 547.50 550.00 538.00 538.50 1,388,603
6 Nov 2017 (Mon) 553.50 555.50 543.50 549.00 1,402,565
3 Nov 2017 (Fri) 555.00 561.50 552.00 556.00 921,135
2 Nov 2017 (Thu) 544.00 555.50 541.84 554.50 1,071,248
1 Nov 2017 (Wed) 542.00 546.00 535.50 545.00 1,215,634
31 Oct 2017 (Tue) 539.00 544.50 538.50 541.00 769,733
30 Oct 2017 (Mon) 528.00 544.50 524.40 541.50 1,789,507
27 Oct 2017 (Fri) 525.00 533.00 524.00 530.50 853,525
26 Oct 2017 (Thu) 524.50 537.00 518.05 528.00 780,464
25 Oct 2017 (Wed) 531.00 532.75 523.00 525.00 834,248
24 Oct 2017 (Tue) 528.50 535.50 528.50 529.50 914,517
23 Oct 2017 (Mon) 539.50 544.35 529.50 531.50 1,130,324

FTSE 100 Latest

ValueChange
7,432.1820.84  % rise
 

SSL