Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Greene King Share Price (GNK)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 668.00on 21-03-2019 at 16:30:00
Change 0.20 0.03%
Buy 667.40
Sell 666.80
Buy / Sell GNK Shares
Sponsored Financial Content
Last Trade: Buy 34,342 at 668.00p
Day's Volume: 689,043
Last Close: 667.80p
Open: 667.40p
Day's Range 658.00p - 670.50p
52wk Range: 454.00p - 680.00p
Market Capitalisation: £2,071m
VWAP: 0.00p
Shares in Issue: 310m

Recent Trades History Greene King (GNK)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:22:33 - 21-Mar-19
Delayed publication
17:30:50 - 21-Mar-19
Delayed publication
17:30:50 - 21-Mar-19
Delayed publication
17:33:09 - 21-Mar-19
Delayed publication
17:41:00 - 21-Mar-19
Delayed publication
17:21:44 - 21-Mar-19
Delayed publication
17:22:34 - 21-Mar-19
Delayed publication
17:43:26 - 21-Mar-19
Delayed publication
17:41:55 - 21-Mar-19
Delayed publication
17:23:20 - 21-Mar-19

Share Price History for Greene King

Time period:
Date Open High Low Close Volume
21st Mar 2019 (Thu)667.40670.50658.00667.80689,043
20th Mar 2019 (Wed)677.20679.60667.80678.001,021,567
19th Mar 2019 (Tue)669.60680.00666.00671.201,237,556
18th Mar 2019 (Mon)652.40674.60652.40652.00934,705
15th Mar 2019 (Fri)647.80662.60645.20648.804,513,023
14th Mar 2019 (Thu)640.60650.40640.60641.60482,019
13th Mar 2019 (Wed)637.40645.40631.80639.80570,249
12th Mar 2019 (Tue)648.20648.40636.00645.00437,249
11th Mar 2019 (Mon)640.80647.20638.80638.60500,434
8th Mar 2019 (Fri)640.00644.60632.60642.00645,431
7th Mar 2019 (Thu)658.00658.40639.20661.00567,906
6th Mar 2019 (Wed)660.00663.00655.80662.00463,674
5th Mar 2019 (Tue)670.40670.40657.80660.00627,524
4th Mar 2019 (Mon)660.00661.80654.80660.00550,238
1st Mar 2019 (Fri)653.00662.20650.00660.00987,747
28th Feb 2019 (Thu)656.20660.40649.00658.00921,732
27th Feb 2019 (Wed)657.40660.80651.80659.401,419,823
26th Feb 2019 (Tue)655.00665.00650.60659.601,275,384
25th Feb 2019 (Mon)672.80674.80649.20671.801,816,491
22nd Feb 2019 (Fri)660.00679.20658.80658.801,373,531

News about Greene King (GNK)

Greene King Called a ‘Value Trap’

News - Friday, August 10, 2018

Greene King was the biggest faller in the FTSE 250 on Tuesday, with Berenberg calling the pub operator a ‘value trap’, and accusing it of trying to make its profit metrics look better through debt refinancing. The company’s sales growth is being outpaced by cost inflation, which means that there would be little sense in the group continuing to pay dividends that are far in excess of free cash flow....

Galliford Try earns new £55m Housing Project

News - Sunday, March 11, 2018

Waterloo Housing Group has selected Galliford Try Partnerships to work on a 375 house project on a green field site located in Warickshire. The scheme will include up to 40% affordable housing, and the Partnerships arm will be serving as a development partner to complete the design, gain planning, and also prepare the site for construction....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered