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

Greggs Share Price (GRG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,567.00on 23-01-2019 at 16:30:00
Change 17.00 1.10%
Buy 1,570.00
Sell 1,568.00
Buy / Sell GRG Shares
Last Trade: Sell 4,839 at 1,567.00p
Day's Volume: 394,806
Last Close: 1,550.00p
Open: 1,542.00p
Day's Range 1,524.00p - 1,574.00p
52wk Range: 939.00p - 1,594.00p
Market Capitalisation: £1,585m
VWAP: 0.00p
Shares in Issue: 101m

Recent Trades History Greggs (GRG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*4,8391,567.0017:09:19 - 23-Jan-19
Sell*41,7011,567.9418:28:08 - 23-Jan-19
Sell*41,7011,567.9418:28:08 - 23-Jan-19
Sell*1,2951,564.50417:59:02 - 23-Jan-19
Sell*1,0451,557.09317:41:51 - 23-Jan-19
Sell*2031,566.41417:27:32 - 23-Jan-19
Sell*2861,538.77917:23:31 - 23-Jan-19
Buy*971,572.86617:07:33 - 23-Jan-19
Sell*4,3361,549.19917:07:30 - 23-Jan-19
Sell*2,3841,539.13317:07:30 - 23-Jan-19

Share Price History for Greggs

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)1,542.001,574.001,524.001,550.00394,806
22nd Jan 2019 (Tue)1,562.001,594.001,545.001,560.00391,451
21st Jan 2019 (Mon)1,534.001,567.001,534.001,545.00199,838
18th Jan 2019 (Fri)1,490.001,537.001,490.001,496.00276,535
17th Jan 2019 (Thu)1,506.001,523.001,478.001,505.00290,783
16th Jan 2019 (Wed)1,508.001,525.001,493.001,505.00488,786
15th Jan 2019 (Tue)1,500.001,527.001,496.001,504.00614,825
14th Jan 2019 (Mon)1,500.001,513.001,479.001,495.00492,775
11th Jan 2019 (Fri)1,508.001,516.001,481.001,496.00545,027
10th Jan 2019 (Thu)1,455.001,521.001,450.001,459.00888,959
9th Jan 2019 (Wed)1,401.001,480.001,401.001,367.00798,879
8th Jan 2019 (Tue)1,348.001,384.001,347.001,354.00309,113
7th Jan 2019 (Mon)1,337.001,357.001,324.001,330.00636,701
2nd Jan 2019 (Wed)1,266.001,283.001,258.001,266.00216,921
1st Jan 2019 (Tue),266.000
31st Dec 2018 (Mon)1,272.001,272.001,261.001,266.0056,812
28th Dec 2018 (Fri)1,271.001,273.001,254.001,257.00269,889
27th Dec 2018 (Thu)1,265.001,274.001,250.001,260.00354,166
26th Dec 2018 (Wed),260.000
25th Dec 2018 (Tue),260.000
24th Dec 2018 (Mon)1,258.001,275.001,257.001,260.00128,420

News about Greggs (GRG)

Direct Line, Greggs and Rolls Royce Make Gains

News - Tuesday, August 01, 2017

The FTSE 100 got off to a strong start this morning, with Direct Kline opening the day up by more than six percent after increasing its interim dividend by 39 percent. Other strong performers included Rolls Royce, which reversed a difficult start to the week, gaining 3.9 percent after a morning which saw its profits increase by 150 percent during the first half of the year....

Jimmy Choo to Enter FTSE 250

News - Wednesday, December 03, 2014

The upmarket shoo company Jimmy Choo is one of five companies that will be joining the FTSE 250 in the next update. The company floated in October, and has already seen its share price climb from 140p to 172p, and HSBC upgraded the company to a target price of 180p....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered