Greene King (GNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/02/2011 481.80p 482.90p 473.90p 475.60p 396055
14/02/2011 476.82p 488.00p 475.35p 480.02p 627774
11/02/2011 481.70p 486.54p 476.10p 476.50p 336808
10/02/2011 482.50p 485.40p 477.80p 485.40p 299238
09/02/2011 483.70p 490.80p 480.80p 485.50p 743609
08/02/2011 478.30p 484.40p 474.30p 482.40p 344990
07/02/2011 476.10p 479.50p 473.50p 475.80p 410167
04/02/2011 472.90p 476.10p 468.70p 473.90p 356191
03/02/2011 475.30p 476.00p 466.00p 470.10p 454679
02/02/2011 469.80p 477.90p 464.90p 475.80p 696433
01/02/2011 476.10p 484.10p 470.00p 480.00p 630572
31/01/2011 450.10p 479.50p 450.10p 472.20p 1714118
28/01/2011 458.20p 458.20p 446.80p 448.50p 477435
27/01/2011 447.30p 468.10p 447.30p 456.70p 620897
26/01/2011 446.30p 454.00p 446.30p 447.70p 427010
25/01/2011 453.20p 456.50p 445.20p 446.60p 396731
24/01/2011 446.50p 453.68p 445.60p 452.50p 559825
21/01/2011 452.90p 452.90p 443.10p 447.10p 406120
20/01/2011 461.00p 463.00p 449.90p 451.60p 610732
19/01/2011 459.70p 466.10p 458.20p 461.60p 558279
18/01/2011 459.80p 463.80p 453.60p 459.10p 397629
17/01/2011 452.50p 459.50p 452.40p 457.10p 311860
14/01/2011 465.30p 465.30p 452.60p 452.60p 875647
13/01/2011 466.70p 466.70p 454.16p 466.00p 866630
12/01/2011 459.40p 467.20p 459.40p 467.20p 618356
11/01/2011 458.00p 460.60p 455.94p 457.90p 503093
10/01/2011 466.60p 470.20p 452.80p 455.70p 519471
07/01/2011 474.50p 475.70p 466.00p 466.00p 473790
06/01/2011 477.30p 480.80p 471.10p 474.60p 601114
05/01/2011 478.70p 482.70p 475.70p 480.20p 630618
04/01/2011 484.40p 485.40p 479.90p 479.90p 573104
31/12/2010 475.90p 480.90p 475.90p 479.40p 71044
30/12/2010 480.10p 481.50p 472.20p 478.10p 148271
29/12/2010 481.80p 481.80p 474.00p 479.40p 292081
24/12/2010 481.90p 490.61p 477.50p 478.80p 27162
23/12/2010 478.60p 479.40p 475.80p 477.90p 387186
22/12/2010 484.90p 486.20p 478.50p 478.50p 555908
21/12/2010 484.70p 487.00p 480.11p 486.20p 841028
20/12/2010 492.60p 494.80p 482.50p 482.50p 561353
17/12/2010 491.20p 503.50p 489.80p 491.40p 991129
16/12/2010 489.50p 491.04p 486.02p 490.40p 983019
15/12/2010 482.90p 490.00p 480.70p 488.80p 774022
14/12/2010 480.70p 482.80p 475.30p 482.60p 1000561
13/12/2010 477.90p 481.00p 473.60p 479.90p 350383
10/12/2010 476.80p 479.90p 473.50p 478.00p 572336
09/12/2010 474.30p 478.06p 470.70p 475.00p 1124137
08/12/2010 475.40p 479.30p 466.00p 471.00p 1290397
07/12/2010 474.80p 477.70p 473.02p 477.40p 1076022
06/12/2010 469.50p 473.50p 465.10p 472.30p 807775
03/12/2010 459.90p 469.40p 459.80p 466.00p 1810108
02/12/2010 454.10p 460.20p 450.00p 460.00p 1456554
01/12/2010 455.00p 455.60p 449.10p 449.80p 1063627
30/11/2010 454.30p 456.70p 447.80p 451.00p 390070
29/11/2010 455.10p 455.10p 449.40p 452.20p 264110
26/11/2010 454.60p 455.90p 443.40p 454.20p 432717
25/11/2010 451.70p 454.33p 448.40p 450.50p 557829
24/11/2010 443.40p 452.80p 442.00p 449.90p 706897
23/11/2010 451.20p 456.90p 443.10p 443.10p 530396
22/11/2010 457.90p 459.30p 451.20p 452.70p 653459
19/11/2010 448.10p 454.90p 442.00p 451.00p 674116
18/11/2010 441.60p 448.00p 439.70p 446.70p 431779
17/11/2010 437.30p 441.54p 434.00p 437.70p 667133
16/11/2010 446.40p 446.78p 436.40p 439.30p 582735
15/11/2010 449.00p 467.20p 443.60p 446.80p 856751
12/11/2010 432.30p 448.20p 429.39p 443.20p 515417
11/11/2010 428.40p 443.30p 428.40p 440.00p 508491
10/11/2010 432.30p 440.20p 431.20p 436.60p 415965
09/11/2010 433.50p 439.50p 433.50p 434.40p 418382
08/11/2010 436.30p 438.70p 431.70p 436.00p 209832
05/11/2010 431.80p 442.80p 429.20p 437.60p 542894
04/11/2010 429.90p 431.70p 427.00p 430.00p 487904
03/11/2010 422.80p 430.00p 421.00p 430.00p 699404
02/11/2010 418.50p 422.78p 417.10p 421.00p 198304
01/11/2010 422.70p 428.90p 419.10p 421.10p 340129
29/10/2010 416.50p 425.60p 416.50p 418.20p 220144
28/10/2010 414.60p 421.20p 411.50p 418.40p 405058
27/10/2010 416.20p 419.68p 413.00p 415.10p 390050
26/10/2010 417.20p 420.10p 411.20p 415.10p 340617
25/10/2010 421.20p 423.80p 415.70p 420.00p 386720
22/10/2010 418.90p 426.80p 418.50p 420.90p 288326
21/10/2010 419.30p 423.80p 416.50p 422.70p 1149538
20/10/2010 420.40p 422.00p 416.60p 422.00p 251734
19/10/2010 417.10p 421.50p 414.80p 420.30p 353330
18/10/2010 411.90p 417.02p 411.20p 415.00p 584511
15/10/2010 417.20p 425.18p 411.15p 415.00p 243096
14/10/2010 420.00p 421.50p 414.70p 419.60p 597624
13/10/2010 418.40p 425.80p 416.40p 418.00p 572795
12/10/2010 416.80p 423.00p 413.90p 421.60p 567579
11/10/2010 420.50p 425.62p 413.90p 421.30p 1269192
08/10/2010 428.40p 429.10p 422.30p 423.10p 431026
07/10/2010 430.40p 433.50p 426.70p 429.80p 242620
06/10/2010 434.30p 434.30p 426.10p 431.90p 397010
05/10/2010 415.50p 429.30p 413.90p 428.70p 387759
04/10/2010 414.00p 416.40p 410.00p 415.10p 307181
01/10/2010 412.90p 417.20p 410.17p 414.00p 631312
30/09/2010 416.10p 420.46p 410.00p 410.80p 375111
29/09/2010 417.50p 417.50p 410.27p 414.90p 306170
28/09/2010 419.40p 422.40p 410.80p 413.80p 426843
27/09/2010 428.90p 428.90p 421.20p 421.90p 271543
24/09/2010 416.90p 427.40p 410.00p 425.70p 617581
23/09/2010 419.70p 427.12p 409.70p 419.60p 1178590
22/09/2010 425.20p 425.20p 411.00p 417.40p 369256
21/09/2010 423.80p 430.00p 422.70p 423.20p 338989
20/09/2010 429.20p 429.50p 421.80p 429.40p 236044
17/09/2010 429.90p 430.95p 423.12p 425.60p 990047
16/09/2010 426.10p 429.70p 423.60p 424.00p 335417
15/09/2010 430.00p 431.00p 424.30p 429.80p 474018
14/09/2010 435.20p 436.50p 423.56p 431.40p 1842021
13/09/2010 437.00p 440.50p 428.60p 435.00p 403529
10/09/2010 427.70p 433.60p 425.40p 431.20p 404144
09/09/2010 420.10p 431.50p 420.10p 431.10p 358560
08/09/2010 427.40p 428.60p 420.30p 423.00p 661216
07/09/2010 422.10p 429.00p 421.90p 425.50p 631452
06/09/2010 431.80p 434.50p 427.97p 429.50p 167420
03/09/2010 429.00p 431.60p 424.60p 430.00p 980367
02/09/2010 403.50p 427.70p 403.50p 425.00p 388102
01/09/2010 415.40p 415.40p 407.70p 413.00p 467335
31/08/2010 414.60p 415.10p 409.30p 413.00p 374101
27/08/2010 405.50p 415.50p 401.00p 412.90p 638704
26/08/2010 401.20p 407.80p 399.66p 404.70p 421366
25/08/2010 402.40p 409.70p 395.20p 403.80p 733648
24/08/2010 402.60p 406.00p 397.30p 404.60p 360022
23/08/2010 400.00p 409.40p 393.50p 406.50p 489600
20/08/2010 400.60p 402.32p 393.00p 398.00p 264981
19/08/2010 402.10p 409.20p 396.60p 398.50p 647790
18/08/2010 406.70p 411.30p 401.70p 401.70p 725178
17/08/2010 401.50p 406.90p 401.10p 403.80p 860007
16/08/2010 408.60p 410.90p 400.00p 401.50p 389216
13/08/2010 421.30p 421.30p 409.40p 410.20p 260708
12/08/2010 414.90p 418.90p 408.06p 412.60p 431871
11/08/2010 425.00p 425.00p 416.40p 417.90p 584453
10/08/2010 446.70p 446.70p 434.20p 435.00p 483682
09/08/2010 444.20p 452.93p 439.87p 449.90p 311203
06/08/2010 446.70p 458.50p 441.00p 442.40p 524447
05/08/2010 445.00p 450.00p 437.39p 447.80p 360107
04/08/2010 445.70p 450.00p 443.86p 445.50p 353165
03/08/2010 448.10p 451.80p 446.10p 449.00p 419488
02/08/2010 447.20p 451.00p 444.00p 451.00p 648858
30/07/2010 442.50p 449.40p 442.50p 443.00p 548140
29/07/2010 441.90p 451.80p 441.30p 444.90p 704291
28/07/2010 444.80p 449.10p 441.30p 442.80p 441378
27/07/2010 450.00p 450.50p 444.90p 446.20p 585401
26/07/2010 449.40p 450.60p 442.50p 449.10p 462334
23/07/2010 441.80p 450.00p 437.86p 445.40p 527557
22/07/2010 431.00p 444.80p 430.80p 440.90p 596293
21/07/2010 434.20p 442.20p 432.10p 434.70p 791956
20/07/2010 435.30p 441.38p 431.71p 435.00p 469516
19/07/2010 445.90p 445.90p 434.30p 438.00p 481107
16/07/2010 446.40p 449.00p 441.20p 444.70p 586408
15/07/2010 448.60p 455.60p 444.90p 448.40p 762655
14/07/2010 445.30p 453.79p 445.30p 451.50p 1292113
13/07/2010 432.30p 448.40p 430.10p 448.00p 444200
12/07/2010 434.00p 438.70p 432.20p 434.80p 306257
09/07/2010 440.90p 440.90p 431.00p 434.00p 631593
08/07/2010 433.90p 440.00p 429.70p 436.50p 500708
07/07/2010 420.40p 428.90p 417.60p 428.90p 649373
06/07/2010 423.50p 430.00p 420.63p 426.50p 813879
05/07/2010 413.50p 423.60p 387.00p 419.90p 815728
02/07/2010 400.50p 416.00p 392.65p 415.20p 1070929
01/07/2010 390.00p 401.50p 386.00p 395.00p 1416822
30/06/2010 400.00p 401.90p 391.80p 392.30p 1099828
29/06/2010 395.10p 403.66p 391.40p 392.10p 527196
28/06/2010 397.90p 403.20p 397.90p 402.00p 332013
25/06/2010 404.10p 405.30p 397.10p 399.00p 862006
24/06/2010 404.40p 414.10p 403.70p 406.30p 716206
23/06/2010 404.80p 410.40p 403.00p 407.50p 379885
22/06/2010 400.10p 409.80p 399.78p 409.50p 602530
21/06/2010 415.90p 421.50p 403.90p 405.10p 767681
18/06/2010 407.40p 417.60p 407.30p 416.00p 1535038
17/06/2010 405.10p 406.60p 400.50p 405.40p 897377
16/06/2010 408.60p 411.19p 402.40p 404.00p 1413692
15/06/2010 392.70p 408.40p 392.70p 405.70p 952673
14/06/2010 392.70p 398.10p 392.30p 398.10p 574314
11/06/2010 385.40p 392.10p 385.40p 390.30p 785337
10/06/2010 382.00p 388.20p 376.30p 386.80p 624445
09/06/2010 376.40p 382.00p 374.40p 381.90p 644172
08/06/2010 382.60p 384.27p 372.50p 376.20p 656257
07/06/2010 383.10p 389.60p 381.90p 382.00p 655395
04/06/2010 397.60p 399.71p 388.40p 388.80p 818248
03/06/2010 403.60p 405.25p 393.30p 396.40p 617960
02/06/2010 392.50p 398.90p 391.50p 398.10p 825013
01/06/2010 392.30p 400.40p 389.60p 398.50p 810984
28/05/2010 400.00p 405.91p 396.10p 396.50p 702014
27/05/2010 390.00p 399.00p 390.00p 399.00p 664579
26/05/2010 386.20p 393.90p 383.60p 390.70p 1096494
25/05/2010 397.50p 397.50p 379.40p 382.40p 655645
24/05/2010 397.10p 403.70p 392.80p 398.40p 503040
21/05/2010 398.30p 404.10p 385.80p 397.60p 814020
20/05/2010 407.20p 412.84p 395.80p 400.20p 1031475
19/05/2010 406.10p 412.10p 398.30p 403.90p 1376975
18/05/2010 417.90p 419.30p 410.90p 412.00p 417869
17/05/2010 410.20p 421.80p 408.00p 411.00p 524929
14/05/2010 427.30p 430.50p 411.10p 411.10p 896727
13/05/2010 427.90p 432.30p 424.60p 428.10p 630000
12/05/2010 426.70p 432.60p 418.10p 422.40p 1391689
11/05/2010 422.20p 434.10p 415.70p 428.20p 1043530
10/05/2010 421.70p 433.00p 417.43p 425.70p 1169889
07/05/2010 419.90p 421.85p 400.80p 410.00p 787678
06/05/2010 427.10p 433.00p 420.00p 424.90p 779904
05/05/2010 446.90p 454.39p 422.20p 431.50p 1296528

*Close Price adjusted for both dividends and splits