Greene King (GNK) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greene King

Date Open High Low Close* Volume
18/09/2012 590.00p 594.00p 586.82p 591.00p 215370
17/09/2012 584.00p 594.00p 580.00p 592.50p 438083
14/09/2012 593.00p 601.00p 590.00p 590.50p 764767
13/09/2012 586.00p 591.00p 581.16p 589.50p 218047
12/09/2012 588.50p 590.50p 583.50p 586.00p 394438
11/09/2012 591.00p 593.00p 584.67p 588.00p 304529
10/09/2012 584.50p 596.50p 584.39p 594.50p 449384
07/09/2012 595.00p 599.00p 589.00p 595.50p 272165
06/09/2012 581.00p 596.50p 576.70p 594.00p 513553
05/09/2012 580.50p 580.50p 573.50p 578.50p 347775
04/09/2012 574.50p 589.50p 571.50p 573.50p 1103865
03/09/2012 557.00p 566.50p 547.14p 563.50p 236106
31/08/2012 555.50p 566.50p 555.00p 556.50p 439358
30/08/2012 559.00p 566.00p 556.00p 558.00p 249392
29/08/2012 561.00p 566.50p 558.61p 562.00p 221277
28/08/2012 560.50p 573.00p 557.50p 559.50p 410988
24/08/2012 565.50p 576.50p 564.11p 571.00p 292518
23/08/2012 567.00p 571.50p 562.68p 565.50p 237718
22/08/2012 575.00p 585.92p 564.00p 564.00p 201714
21/08/2012 577.00p 579.50p 567.24p 579.00p 246627
20/08/2012 576.50p 583.30p 574.50p 576.50p 212866
17/08/2012 581.00p 583.00p 572.50p 577.50p 218942
16/08/2012 574.00p 581.50p 574.00p 577.50p 438922
15/08/2012 570.50p 577.00p 563.50p 576.50p 225080
14/08/2012 573.50p 577.00p 571.00p 572.00p 226344
13/08/2012 575.00p 575.00p 568.40p 572.50p 211242
10/08/2012 569.50p 576.09p 569.00p 574.50p 272251
09/08/2012 569.00p 574.50p 565.00p 572.50p 326678
08/08/2012 583.00p 584.55p 556.80p 567.50p 871426
07/08/2012 594.50p 599.00p 591.50p 598.50p 242430
06/08/2012 599.00p 601.55p 593.50p 596.00p 329837
03/08/2012 601.00p 601.00p 592.50p 598.50p 395277
02/08/2012 595.00p 601.50p 590.50p 596.00p 334323
01/08/2012 600.50p 608.54p 588.50p 594.50p 771694
31/07/2012 599.50p 607.00p 598.15p 599.00p 442623
30/07/2012 599.00p 612.45p 599.00p 607.50p 519762
27/07/2012 616.00p 618.50p 606.00p 611.00p 575923
26/07/2012 596.50p 616.00p 593.00p 611.00p 641775
25/07/2012 590.50p 596.00p 582.80p 594.50p 677403
24/07/2012 593.50p 595.00p 589.50p 590.00p 407348
23/07/2012 597.50p 597.50p 583.19p 592.00p 726793
20/07/2012 596.00p 598.32p 590.00p 595.00p 512177
19/07/2012 592.50p 597.50p 587.00p 596.50p 424060
18/07/2012 584.00p 594.62p 577.50p 591.00p 660206
17/07/2012 577.00p 583.00p 569.00p 581.50p 1466929
16/07/2012 576.00p 578.50p 566.50p 575.00p 350950
13/07/2012 568.00p 577.00p 564.50p 575.50p 325449
12/07/2012 568.50p 571.83p 561.83p 565.50p 435468
11/07/2012 570.50p 575.00p 565.50p 569.00p 478319
10/07/2012 564.50p 578.00p 562.00p 571.00p 894768
09/07/2012 564.50p 569.00p 558.00p 559.00p 575434
06/07/2012 563.50p 569.00p 561.50p 566.00p 315382
05/07/2012 561.50p 568.13p 556.00p 567.00p 576953
04/07/2012 562.50p 562.50p 553.50p 560.50p 462150
03/07/2012 555.00p 561.50p 552.50p 560.50p 616377
02/07/2012 552.00p 557.00p 542.83p 553.00p 754205
29/06/2012 543.00p 555.00p 542.28p 550.50p 521837
28/06/2012 533.00p 539.00p 526.62p 536.00p 641262
27/06/2012 531.50p 533.00p 523.00p 531.50p 298047
26/06/2012 527.50p 529.00p 523.00p 526.00p 359630
25/06/2012 529.00p 531.33p 524.00p 524.00p 465601
22/06/2012 522.00p 522.50p 515.51p 519.50p 464432
21/06/2012 524.00p 528.00p 520.00p 524.00p 423689
20/06/2012 514.00p 525.00p 505.00p 525.00p 539288
19/06/2012 495.30p 507.05p 493.11p 507.00p 365519
18/06/2012 493.00p 495.72p 483.30p 495.20p 330710
15/06/2012 486.00p 490.30p 482.40p 486.00p 978155
14/06/2012 480.20p 486.00p 475.90p 486.00p 468918
13/06/2012 480.80p 483.30p 471.84p 480.60p 573131
12/06/2012 487.40p 490.00p 477.00p 479.20p 609777
11/06/2012 493.60p 497.80p 488.30p 489.20p 320979
08/06/2012 486.60p 488.50p 482.20p 487.50p 304921
07/06/2012 483.40p 489.00p 480.50p 488.30p 410205
06/06/2012 481.30p 484.40p 470.70p 481.20p 657081
01/06/2012 487.50p 492.70p 475.40p 478.20p 254170
31/05/2012 482.50p 489.50p 482.50p 489.10p 671551
30/05/2012 484.70p 487.82p 480.50p 483.50p 323462
29/05/2012 487.70p 490.69p 484.30p 487.20p 479284
28/05/2012 485.30p 488.85p 480.40p 483.00p 240924
25/05/2012 480.00p 486.10p 474.90p 480.00p 322801
24/05/2012 476.40p 483.70p 474.80p 480.10p 441003
23/05/2012 479.00p 480.00p 473.30p 474.30p 373176
22/05/2012 486.50p 486.70p 476.10p 480.10p 613185
21/05/2012 474.30p 481.00p 473.20p 475.70p 557540
18/05/2012 479.40p 481.60p 474.10p 475.90p 448904
17/05/2012 489.70p 495.10p 483.00p 483.00p 395936
16/05/2012 483.70p 490.70p 477.50p 487.10p 508735
15/05/2012 490.00p 496.80p 486.30p 488.30p 483865
14/05/2012 491.80p 495.70p 484.10p 487.50p 454759
11/05/2012 493.20p 498.10p 488.00p 494.50p 1364969
10/05/2012 506.00p 508.33p 496.00p 497.60p 919036
09/05/2012 503.00p 507.89p 499.00p 506.50p 528299
08/05/2012 515.00p 515.00p 501.00p 501.50p 344163
04/05/2012 524.50p 524.50p 511.00p 514.00p 479726
03/05/2012 528.00p 531.50p 524.00p 526.00p 430162
02/05/2012 528.00p 528.00p 522.50p 527.50p 453827
01/05/2012 508.50p 527.50p 508.50p 526.00p 481751
30/04/2012 513.00p 518.27p 508.00p 510.50p 321258
27/04/2012 507.00p 514.50p 505.50p 512.50p 662882
26/04/2012 513.50p 515.14p 505.50p 508.00p 571937
25/04/2012 515.00p 519.00p 509.00p 510.00p 773127
24/04/2012 519.00p 520.00p 514.00p 515.00p 668757
23/04/2012 529.00p 529.00p 514.00p 517.50p 579045
20/04/2012 518.50p 523.50p 516.50p 519.00p 255580
19/04/2012 518.00p 518.50p 511.00p 518.00p 296631
18/04/2012 515.00p 515.95p 509.50p 513.50p 481062
17/04/2012 501.00p 518.00p 501.00p 513.50p 445345
16/04/2012 513.50p 518.00p 508.51p 512.00p 489431
13/04/2012 517.50p 517.50p 510.00p 512.00p 247072
12/04/2012 506.50p 518.50p 505.50p 516.00p 353938
11/04/2012 500.00p 518.00p 499.40p 508.50p 473235
10/04/2012 507.00p 511.50p 502.00p 503.50p 271486
05/04/2012 510.00p 512.00p 502.00p 510.50p 292448
04/04/2012 515.00p 515.00p 504.00p 507.50p 356838
03/04/2012 514.50p 520.00p 512.50p 516.00p 346520
02/04/2012 514.50p 515.00p 506.00p 514.50p 452708
30/03/2012 509.50p 513.00p 508.00p 513.00p 388462
29/03/2012 514.50p 514.50p 506.50p 508.50p 395599
28/03/2012 517.50p 519.50p 509.00p 513.50p 447738
27/03/2012 526.50p 528.50p 514.49p 517.00p 279935
26/03/2012 520.00p 526.00p 517.50p 523.50p 409545
23/03/2012 521.00p 526.00p 512.50p 517.00p 311111
22/03/2012 518.00p 523.00p 514.50p 518.50p 203734
21/03/2012 512.50p 522.50p 512.50p 519.50p 285283
20/03/2012 514.00p 515.00p 508.50p 513.00p 400007
19/03/2012 516.50p 521.00p 514.00p 517.00p 369684
16/03/2012 511.50p 525.00p 509.50p 517.50p 943341
15/03/2012 519.50p 520.50p 511.00p 512.50p 471807
14/03/2012 516.00p 522.50p 512.00p 514.00p 393590
13/03/2012 509.00p 514.00p 503.50p 512.50p 573259
12/03/2012 505.00p 508.26p 497.60p 505.50p 230950
09/03/2012 503.00p 511.50p 500.50p 505.50p 340863
08/03/2012 501.50p 508.00p 489.50p 502.50p 282317
07/03/2012 495.00p 502.50p 493.10p 502.00p 208700
06/03/2012 500.50p 508.00p 490.80p 494.60p 348167
05/03/2012 499.50p 507.60p 488.80p 502.00p 200532
02/03/2012 503.50p 505.00p 495.50p 501.50p 200704
01/03/2012 501.00p 507.50p 491.12p 504.50p 220349
29/02/2012 502.50p 505.00p 494.75p 502.50p 237340
28/02/2012 506.00p 506.00p 498.70p 502.50p 257066
27/02/2012 503.50p 510.70p 500.09p 504.00p 214276
24/02/2012 507.00p 511.00p 502.00p 506.00p 393380
23/02/2012 508.00p 512.00p 502.50p 506.00p 291232
22/02/2012 503.00p 507.00p 495.90p 505.50p 365699
21/02/2012 506.50p 510.50p 499.50p 503.50p 207652
20/02/2012 509.00p 512.00p 504.50p 506.50p 208202
17/02/2012 508.00p 511.16p 501.20p 507.50p 174475
16/02/2012 505.50p 509.50p 495.10p 508.00p 346567
15/02/2012 520.00p 525.00p 505.50p 510.00p 579874
14/02/2012 519.50p 523.00p 517.00p 519.00p 295025
13/02/2012 523.50p 524.50p 518.50p 520.50p 288588
10/02/2012 511.50p 518.00p 505.00p 517.50p 284072
09/02/2012 515.00p 517.00p 508.00p 513.00p 135674
08/02/2012 515.50p 518.50p 508.50p 511.00p 239737
07/02/2012 519.00p 519.00p 511.50p 515.00p 312578
06/02/2012 520.50p 520.67p 511.53p 517.50p 305439
03/02/2012 508.00p 521.50p 504.00p 521.50p 490999
02/02/2012 510.00p 513.00p 506.00p 508.00p 385357
01/02/2012 495.00p 511.00p 494.90p 510.50p 421227
31/01/2012 495.30p 498.80p 491.30p 492.10p 472687
30/01/2012 494.80p 496.70p 490.60p 493.20p 504398
27/01/2012 506.00p 510.00p 497.20p 497.20p 791797
26/01/2012 509.50p 512.00p 499.40p 509.50p 369401
25/01/2012 510.50p 516.00p 504.50p 507.00p 325844
24/01/2012 508.50p 515.00p 503.50p 507.00p 309866
23/01/2012 513.00p 514.50p 507.28p 513.50p 310600
20/01/2012 520.00p 521.00p 511.50p 512.00p 391304
19/01/2012 504.50p 522.50p 502.27p 520.50p 635623
18/01/2012 505.00p 506.50p 493.01p 504.00p 401474
17/01/2012 488.30p 503.50p 488.30p 498.40p 669892
16/01/2012 478.20p 488.60p 478.20p 485.80p 364620
13/01/2012 480.20p 485.66p 477.40p 481.00p 425077
12/01/2012 474.50p 482.30p 474.34p 480.20p 439194
11/01/2012 485.00p 489.10p 479.10p 479.90p 293114
10/01/2012 483.00p 493.10p 483.00p 484.40p 443596
09/01/2012 485.60p 487.10p 481.40p 482.40p 465532
06/01/2012 480.90p 485.80p 474.81p 484.40p 245936
05/01/2012 487.70p 487.80p 476.30p 476.30p 344623
04/01/2012 492.90p 496.98p 485.80p 488.90p 462330
03/01/2012 497.20p 497.20p 485.00p 495.20p 349250
30/12/2011 484.90p 487.60p 478.50p 487.20p 85961
29/12/2011 476.20p 485.60p 474.46p 485.60p 220583
28/12/2011 469.40p 477.45p 469.20p 477.40p 290589
23/12/2011 466.40p 471.10p 466.00p 471.00p 37592
22/12/2011 463.60p 470.00p 463.60p 465.80p 235643
21/12/2011 470.90p 478.70p 463.40p 464.10p 441747
20/12/2011 466.50p 478.20p 465.60p 476.00p 359063
19/12/2011 459.60p 470.10p 459.60p 466.20p 212004
16/12/2011 465.70p 471.70p 464.60p 464.60p 478587
15/12/2011 457.60p 465.20p 451.00p 462.80p 356933
14/12/2011 464.50p 468.40p 454.11p 456.20p 383786
13/12/2011 465.30p 470.70p 462.79p 468.50p 319239
12/12/2011 466.80p 471.60p 463.20p 465.50p 396837
09/12/2011 460.80p 473.06p 460.80p 467.90p 464343
08/12/2011 475.70p 475.70p 460.90p 464.10p 405128
07/12/2011 472.90p 477.00p 465.80p 471.90p 388375
06/12/2011 465.70p 474.80p 463.30p 468.50p 418927
05/12/2011 471.50p 476.70p 467.50p 469.40p 437883
02/12/2011 471.00p 472.40p 460.90p 467.90p 563303
01/12/2011 478.00p 487.00p 460.35p 465.70p 676959

*Close Price adjusted for both dividends and splits