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 600.00on 23-01-2019 at 16:30:00
Change 0.00 -0.03%
Buy 599.80
Sell 599.00
Buy / Sell GNK Shares
Last Trade: Buy 60,193 at 600.00p
Day's Volume: 623,842
Last Close: 600.00p
Open: 599.40p
Day's Range 593.40p - 603.20p
52wk Range: 454.00p - 652.20p
Market Capitalisation: £1,860m
VWAP: 600.004p
Shares in Issue: 310m

Recent Trades History Greene King (GNK)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:09:12 - 23-Jan-19
Delayed publication
17:09:53 - 23-Jan-19
Buy*916600.0017:09:12 - 23-Jan-19
Buy*360600.53318:06:01 - 23-Jan-19
Buy*561600.0017:35:53 - 23-Jan-19
Buy*897600.13717:12:11 - 23-Jan-19
Buy*19,476599.97317:04:39 - 23-Jan-19
Buy*2,064599.79516:52:17 - 23-Jan-19
Buy*299600.00116:39:43 - 23-Jan-19
Buy*802600.001Automatic Execution
16:39:42 - 23-Jan-19

Share Price History for Greene King

Time period:
Date Open High Low Close Volume
22nd Jan 2019 (Tue)600.80615.40599.00597.001,005,795
21st Jan 2019 (Mon)598.60603.80593.20602.40560,688
18th Jan 2019 (Fri)602.80609.40593.40601.60378,110
17th Jan 2019 (Thu)605.40612.00595.40605.20771,444
16th Jan 2019 (Wed)600.00614.40600.00603.00860,188
15th Jan 2019 (Tue)605.00613.00598.40600.00874,492
14th Jan 2019 (Mon)607.00611.00590.20611.40866,670
11th Jan 2019 (Fri)599.60611.40591.80599.60797,538
10th Jan 2019 (Thu)594.00602.00589.20595.20743,607
9th Jan 2019 (Wed)585.00595.20580.40584.00910,983
8th Jan 2019 (Tue)558.80592.20558.80553.202,005,454
7th Jan 2019 (Mon)548.40559.00545.20545.40948,639
2nd Jan 2019 (Wed)528.20529.20513.60528.00550,205
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)515.40528.00515.40528.00154,579
28th Dec 2018 (Fri)515.00519.20511.00509.80633,014
27th Dec 2018 (Thu)526.60527.40508.40522.20379,570
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)518.80526.20515.60522.2092,362

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