Greene King (GNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/07/2013 803.50p 815.00p 795.00p 815.00p 341381
03/07/2013 790.50p 799.00p 786.50p 798.00p 226966
02/07/2013 804.50p 808.50p 789.25p 798.00p 400920
01/07/2013 782.50p 806.00p 775.00p 804.50p 366489
28/06/2013 788.00p 818.00p 767.00p 775.00p 534780
27/06/2013 744.50p 779.00p 744.50p 767.00p 559323
26/06/2013 747.50p 758.00p 742.50p 746.00p 403525
25/06/2013 733.00p 743.50p 726.50p 743.00p 335866
24/06/2013 731.50p 737.00p 723.50p 729.50p 420718
21/06/2013 753.50p 755.75p 730.00p 730.00p 611981
20/06/2013 763.50p 773.00p 747.00p 751.50p 368877
19/06/2013 772.00p 781.00p 761.00p 773.00p 467217
18/06/2013 781.00p 796.85p 763.00p 770.00p 718335
17/06/2013 787.00p 807.50p 785.50p 798.00p 353167
14/06/2013 759.00p 791.24p 755.50p 785.00p 396001
13/06/2013 758.50p 769.50p 745.00p 755.50p 320685
12/06/2013 751.00p 765.00p 743.00p 764.50p 214335
11/06/2013 758.00p 762.50p 745.00p 750.00p 259266
10/06/2013 755.00p 767.50p 753.00p 761.50p 162870
07/06/2013 735.50p 758.50p 729.50p 756.50p 221260
06/06/2013 743.50p 751.00p 733.00p 735.50p 267773
05/06/2013 753.50p 765.00p 740.03p 745.00p 230883
04/06/2013 763.00p 768.50p 755.00p 759.50p 210293
03/06/2013 759.50p 764.50p 752.50p 758.00p 147050
31/05/2013 756.00p 770.00p 749.50p 764.00p 401122
30/05/2013 753.50p 766.50p 751.00p 762.50p 239687
29/05/2013 781.00p 785.50p 755.00p 755.50p 320409
28/05/2013 770.00p 788.62p 767.00p 785.50p 209301
24/05/2013 781.00p 785.00p 764.48p 767.00p 307316
23/05/2013 779.50p 788.50p 771.50p 780.00p 398058
22/05/2013 790.50p 791.92p 782.50p 787.50p 336566
21/05/2013 788.50p 793.00p 781.50p 789.50p 337187
20/05/2013 787.50p 791.38p 779.50p 784.50p 328125
17/05/2013 769.00p 788.50p 762.92p 788.50p 317624
16/05/2013 755.00p 775.00p 750.00p 767.50p 315325
15/05/2013 751.50p 756.14p 742.01p 756.00p 251590
14/05/2013 749.50p 749.50p 739.10p 749.50p 197128
13/05/2013 757.50p 757.50p 733.50p 747.00p 167660
10/05/2013 739.50p 746.00p 736.50p 744.50p 148053
09/05/2013 730.50p 741.00p 730.50p 741.00p 176041
08/05/2013 735.50p 740.50p 732.00p 737.00p 184107
07/05/2013 737.50p 743.50p 733.50p 737.00p 371345
03/05/2013 731.00p 739.50p 725.00p 737.50p 198707
02/05/2013 727.00p 731.50p 712.50p 730.50p 338174
01/05/2013 728.50p 731.69p 715.50p 720.50p 140760
30/04/2013 722.50p 735.00p 719.50p 727.00p 647545
29/04/2013 713.50p 722.50p 713.50p 722.50p 285165
26/04/2013 707.50p 714.50p 700.00p 714.50p 443526
25/04/2013 697.50p 710.50p 696.00p 710.00p 421915
24/04/2013 692.50p 698.50p 686.00p 696.00p 341212
23/04/2013 672.50p 697.00p 668.34p 694.00p 311541
22/04/2013 673.50p 677.83p 666.74p 669.50p 337749
19/04/2013 663.00p 671.00p 663.00p 666.50p 231961
18/04/2013 670.50p 671.50p 660.50p 663.00p 581593
17/04/2013 670.50p 675.00p 665.00p 671.50p 255055
16/04/2013 675.50p 677.58p 668.50p 668.50p 451239
15/04/2013 674.50p 678.50p 666.00p 677.00p 376810
12/04/2013 680.50p 684.02p 669.00p 674.50p 355083
11/04/2013 667.50p 681.91p 667.50p 676.00p 241288
10/04/2013 651.00p 677.50p 651.00p 671.00p 570240
09/04/2013 653.00p 662.50p 651.00p 656.00p 329140
08/04/2013 653.00p 664.50p 650.00p 657.00p 548011
05/04/2013 674.50p 679.00p 643.00p 650.00p 639328
04/04/2013 693.00p 696.93p 663.50p 674.00p 722034
03/04/2013 701.00p 702.35p 692.00p 692.50p 296560
02/04/2013 701.00p 704.00p 686.00p 702.00p 677085
28/03/2013 697.00p 708.82p 696.00p 702.00p 361044
27/03/2013 721.00p 721.00p 689.56p 695.00p 796213
26/03/2013 724.50p 726.88p 706.74p 718.50p 346601
25/03/2013 725.50p 746.50p 723.50p 723.50p 432465
22/03/2013 711.50p 722.50p 709.00p 720.50p 399323
21/03/2013 716.50p 719.66p 699.00p 714.00p 240664
20/03/2013 718.00p 724.50p 709.75p 718.50p 263044
19/03/2013 718.50p 729.50p 714.06p 719.50p 252613
18/03/2013 704.50p 720.50p 700.00p 719.00p 325246
15/03/2013 718.00p 720.00p 707.50p 711.50p 480922
14/03/2013 712.00p 716.00p 708.00p 716.00p 267201
13/03/2013 715.50p 715.50p 703.50p 711.00p 200855
12/03/2013 710.50p 713.85p 708.50p 711.50p 244682
11/03/2013 705.00p 713.00p 703.57p 711.50p 224605
08/03/2013 714.50p 714.50p 703.50p 705.00p 294492
07/03/2013 708.00p 716.00p 706.52p 711.00p 276762
06/03/2013 707.00p 710.50p 704.36p 709.00p 161925
05/03/2013 696.50p 708.50p 696.00p 705.00p 173837
04/03/2013 703.50p 704.50p 693.50p 694.50p 258079
01/03/2013 694.00p 706.50p 694.00p 706.50p 230000
28/02/2013 689.00p 700.49p 689.00p 697.00p 230803
27/02/2013 691.50p 693.50p 683.50p 693.50p 223693
26/02/2013 683.50p 696.50p 682.00p 689.50p 284401
25/02/2013 713.00p 713.00p 695.50p 696.50p 246047
22/02/2013 703.50p 710.70p 700.50p 704.00p 196554
21/02/2013 706.50p 710.00p 696.50p 700.50p 225957
20/02/2013 708.00p 717.00p 708.00p 710.00p 177160
19/02/2013 705.00p 711.50p 701.00p 710.00p 145095
18/02/2013 709.00p 713.10p 696.50p 701.00p 183372
15/02/2013 707.50p 711.00p 702.00p 710.00p 167169
14/02/2013 707.50p 710.48p 697.00p 705.50p 152461
13/02/2013 708.00p 712.50p 699.50p 707.50p 246536
12/02/2013 700.50p 703.50p 696.00p 703.50p 202713
11/02/2013 703.50p 707.50p 699.56p 701.50p 181285
08/02/2013 704.00p 705.35p 698.00p 702.00p 301936
07/02/2013 698.50p 705.50p 693.00p 699.50p 263076
06/02/2013 700.00p 704.50p 693.00p 698.00p 228066
05/02/2013 690.50p 698.00p 685.50p 694.00p 251252
04/02/2013 695.50p 700.00p 690.50p 693.00p 343782
01/02/2013 682.00p 697.00p 673.05p 695.00p 455030
31/01/2013 667.50p 671.00p 664.00p 667.50p 213047
30/01/2013 671.00p 673.50p 662.50p 670.00p 312455
29/01/2013 673.00p 675.00p 666.10p 669.50p 154613
28/01/2013 669.50p 677.00p 665.00p 673.00p 340122
25/01/2013 675.50p 679.55p 671.10p 675.50p 253789
24/01/2013 668.00p 675.00p 660.50p 673.50p 346286
23/01/2013 663.50p 664.50p 653.98p 661.00p 270514
22/01/2013 670.00p 674.00p 662.50p 665.00p 373056
21/01/2013 663.50p 673.00p 663.00p 670.50p 275890
18/01/2013 668.00p 675.00p 666.03p 671.00p 195969
17/01/2013 664.50p 671.50p 660.90p 666.50p 283109
16/01/2013 656.00p 665.50p 654.00p 662.50p 563016
15/01/2013 650.50p 660.00p 649.50p 656.50p 351090
14/01/2013 649.00p 665.00p 645.00p 651.00p 763163
11/01/2013 638.50p 657.00p 638.50p 648.50p 506408
10/01/2013 630.00p 637.50p 627.00p 637.50p 585279
09/01/2013 629.50p 634.50p 625.85p 628.50p 1085310
08/01/2013 622.50p 631.94p 620.00p 627.00p 380739
07/01/2013 627.50p 641.00p 627.50p 633.00p 350591
04/01/2013 634.50p 637.50p 630.00p 630.00p 295990
03/01/2013 635.00p 638.50p 629.50p 632.50p 205626
02/01/2013 634.00p 638.50p 631.00p 632.50p 206655
31/12/2012 617.00p 629.00p 617.00p 625.50p 51649
28/12/2012 630.00p 632.00p 620.50p 628.50p 240585
27/12/2012 630.50p 635.50p 626.50p 631.00p 270781
24/12/2012 652.00p 652.50p 629.00p 633.00p 37937
21/12/2012 633.00p 638.00p 627.50p 637.50p 484026
20/12/2012 629.50p 640.00p 629.50p 638.00p 278822
19/12/2012 632.00p 639.00p 628.00p 629.50p 494107
18/12/2012 642.00p 644.74p 637.50p 637.50p 675054
17/12/2012 640.50p 644.40p 635.50p 642.50p 240764
14/12/2012 653.00p 653.00p 638.50p 642.00p 298174
13/12/2012 645.50p 647.91p 637.50p 641.00p 313233
12/12/2012 638.00p 646.00p 635.50p 646.00p 527799
11/12/2012 628.00p 637.50p 627.00p 635.50p 299025
10/12/2012 625.50p 627.50p 619.50p 627.50p 530233
07/12/2012 625.50p 629.00p 621.86p 627.00p 143830
06/12/2012 624.00p 630.00p 620.50p 625.00p 262848
05/12/2012 615.50p 630.50p 615.50p 628.00p 439791
04/12/2012 614.00p 619.00p 611.50p 615.50p 326176
03/12/2012 612.50p 615.00p 607.00p 610.00p 223283
30/11/2012 615.50p 620.00p 611.83p 612.00p 278544
29/11/2012 612.00p 619.50p 612.00p 617.50p 385733
28/11/2012 607.50p 614.06p 605.50p 614.00p 298566
27/11/2012 604.00p 611.50p 604.00p 609.00p 200305
26/11/2012 605.00p 615.00p 600.73p 607.00p 309077
23/11/2012 597.00p 605.50p 596.65p 604.50p 224736
22/11/2012 600.50p 603.00p 599.00p 600.00p 366387
21/11/2012 604.00p 607.50p 599.00p 599.00p 193287
20/11/2012 590.00p 610.00p 590.00p 604.50p 336139
19/11/2012 588.50p 592.50p 585.29p 592.00p 189306
16/11/2012 591.00p 592.29p 585.00p 589.50p 241050
15/11/2012 595.50p 597.00p 591.50p 592.50p 201167
14/11/2012 602.00p 603.50p 597.00p 597.00p 194840
13/11/2012 590.00p 600.50p 590.00p 600.00p 371120
12/11/2012 586.50p 591.50p 583.76p 591.00p 240737
09/11/2012 596.50p 599.50p 588.00p 589.00p 184152
08/11/2012 601.00p 603.00p 595.00p 595.00p 190605
07/11/2012 604.00p 608.50p 597.50p 597.50p 140767
06/11/2012 601.00p 604.50p 593.28p 602.00p 121745
05/11/2012 610.00p 612.00p 597.50p 601.00p 291108
02/11/2012 609.00p 615.00p 604.46p 610.00p 141255
01/11/2012 592.00p 608.06p 590.53p 608.00p 172172
31/10/2012 600.00p 601.50p 594.00p 594.00p 336287
30/10/2012 595.50p 600.00p 594.50p 595.50p 172303
29/10/2012 587.00p 598.50p 587.00p 594.00p 257160
26/10/2012 594.50p 598.50p 589.00p 592.00p 343692
25/10/2012 591.00p 604.00p 589.50p 598.00p 661025
24/10/2012 589.00p 602.00p 589.00p 589.50p 361582
23/10/2012 597.00p 600.00p 575.76p 587.00p 248948
22/10/2012 599.50p 600.36p 593.00p 597.50p 179667
19/10/2012 596.00p 603.50p 596.00p 599.00p 140290
18/10/2012 597.50p 603.50p 589.00p 598.50p 258535
17/10/2012 603.00p 604.00p 593.98p 600.50p 209283
16/10/2012 605.00p 609.50p 600.15p 602.00p 897001
15/10/2012 598.00p 605.50p 596.41p 601.00p 312374
12/10/2012 598.50p 600.00p 597.00p 598.50p 182594
11/10/2012 595.00p 601.87p 593.50p 599.50p 669626
10/10/2012 594.50p 599.25p 588.00p 596.50p 548630
09/10/2012 618.50p 619.51p 596.50p 599.00p 520394
08/10/2012 624.00p 624.50p 617.00p 624.50p 295346
05/10/2012 625.00p 626.00p 615.00p 625.00p 234192
04/10/2012 608.50p 625.50p 605.50p 622.00p 352404
03/10/2012 602.50p 610.00p 602.00p 606.00p 307617
02/10/2012 603.00p 607.00p 601.00p 605.00p 220648
01/10/2012 598.50p 606.00p 598.00p 605.50p 301917
28/09/2012 597.50p 602.00p 593.00p 600.50p 497334
27/09/2012 598.00p 599.00p 591.90p 597.50p 296138
26/09/2012 595.50p 599.00p 591.20p 597.00p 290218
25/09/2012 604.00p 606.00p 594.68p 600.00p 403884
24/09/2012 599.00p 605.50p 597.50p 604.00p 207207
21/09/2012 607.00p 611.50p 600.50p 602.00p 550016
20/09/2012 594.00p 606.50p 591.00p 606.50p 325707
19/09/2012 593.00p 597.00p 590.50p 594.50p 170275

*Close Price adjusted for both dividends and splits