Greene King (GNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/04/2014 872.00p 879.00p 860.50p 875.00p 231352
15/04/2014 872.50p 885.00p 861.00p 862.00p 194692
14/04/2014 886.00p 891.50p 862.50p 875.50p 254019
11/04/2014 888.50p 898.00p 878.50p 891.50p 350943
10/04/2014 912.50p 916.50p 897.50p 898.00p 226797
09/04/2014 890.00p 917.00p 883.50p 914.00p 274890
08/04/2014 905.50p 912.48p 877.00p 883.50p 239186
07/04/2014 909.00p 911.00p 898.50p 908.00p 251518
04/04/2014 906.00p 917.50p 900.00p 911.00p 248769
03/04/2014 902.50p 909.00p 898.00p 900.00p 175832
02/04/2014 908.00p 915.00p 903.50p 909.00p 157840
01/04/2014 904.00p 910.50p 902.40p 908.00p 451686
31/03/2014 898.50p 906.50p 889.47p 903.00p 311118
28/03/2014 890.00p 903.50p 889.00p 891.50p 345633
27/03/2014 896.50p 900.50p 885.50p 893.50p 204223
26/03/2014 895.00p 905.00p 891.50p 896.50p 201148
25/03/2014 886.50p 900.00p 883.00p 891.50p 194049
24/03/2014 900.50p 900.50p 874.10p 881.00p 203444
21/03/2014 896.00p 907.00p 887.00p 895.00p 439090
20/03/2014 905.50p 905.50p 891.20p 897.50p 300472
19/03/2014 922.50p 926.00p 905.00p 905.00p 264582
18/03/2014 909.50p 920.00p 904.50p 917.00p 187244
17/03/2014 910.00p 919.50p 906.50p 917.50p 245514
14/03/2014 910.00p 915.50p 900.50p 906.50p 347727
13/03/2014 904.00p 914.00p 903.20p 911.00p 324621
12/03/2014 913.50p 921.00p 901.50p 901.50p 314662
11/03/2014 901.00p 917.00p 901.00p 910.50p 217043
10/03/2014 898.50p 912.00p 892.00p 901.00p 293904
07/03/2014 909.50p 920.50p 903.00p 903.50p 162266
06/03/2014 922.00p 922.00p 909.50p 912.50p 170694
05/03/2014 919.50p 922.00p 913.50p 914.00p 169370
04/03/2014 905.50p 923.00p 901.00p 921.50p 239922
03/03/2014 906.50p 919.50p 898.50p 901.00p 283782
28/02/2014 910.50p 922.50p 907.00p 919.50p 216499
27/02/2014 898.50p 910.00p 893.00p 907.00p 294787
26/02/2014 909.50p 920.00p 901.00p 901.00p 199795
25/02/2014 903.00p 919.50p 902.05p 914.00p 407752
24/02/2014 887.00p 908.00p 886.00p 908.00p 344703
21/02/2014 886.50p 894.50p 884.00p 891.00p 230807
20/02/2014 872.50p 888.00p 865.00p 884.00p 278676
19/02/2014 883.50p 888.50p 875.00p 882.00p 254195
18/02/2014 879.00p 888.50p 877.00p 887.50p 202871
17/02/2014 868.00p 880.00p 868.00p 880.00p 174287
14/02/2014 870.50p 879.46p 870.50p 872.50p 116162
13/02/2014 877.00p 882.66p 872.00p 876.00p 165470
12/02/2014 893.00p 893.00p 879.50p 881.00p 136007
11/02/2014 869.00p 886.50p 866.40p 884.00p 205199
10/02/2014 870.00p 876.82p 866.00p 870.00p 180034
07/02/2014 855.50p 880.50p 855.50p 872.50p 286054
06/02/2014 858.00p 863.50p 847.03p 861.50p 242310
05/02/2014 848.50p 861.28p 840.50p 850.00p 268913
04/02/2014 841.50p 853.00p 839.88p 843.50p 215629
03/02/2014 851.50p 873.75p 847.00p 847.50p 183693
31/01/2014 847.00p 860.50p 842.50p 857.50p 319523
30/01/2014 847.00p 859.50p 843.00p 851.50p 294624
29/01/2014 873.00p 875.00p 844.50p 848.00p 299657
28/01/2014 862.50p 874.50p 855.92p 865.00p 254994
27/01/2014 876.00p 876.00p 856.50p 859.50p 319978
24/01/2014 880.50p 888.00p 861.50p 870.50p 309172
23/01/2014 894.50p 904.37p 884.00p 887.00p 144012
22/01/2014 903.50p 910.00p 897.50p 900.00p 96218
21/01/2014 917.00p 917.00p 901.00p 902.50p 157722
20/01/2014 915.00p 918.50p 910.00p 911.50p 201171
17/01/2014 920.00p 923.00p 909.50p 913.50p 240538
16/01/2014 927.00p 927.50p 913.00p 917.50p 302624
15/01/2014 927.00p 933.50p 918.00p 925.00p 237377
14/01/2014 924.50p 926.50p 911.08p 924.00p 310213
13/01/2014 900.00p 929.50p 887.08p 922.00p 564154
10/01/2014 878.00p 898.00p 878.00p 896.00p 326060
09/01/2014 880.00p 881.00p 870.50p 875.00p 213208
08/01/2014 872.00p 882.50p 871.00p 880.00p 414234
07/01/2014 872.50p 873.00p 870.00p 872.00p 476243
06/01/2014 872.50p 874.05p 865.00p 872.00p 342622
03/01/2014 872.00p 877.50p 868.50p 870.50p 228878
02/01/2014 883.50p 885.00p 872.50p 874.00p 183835
31/12/2013 871.00p 883.50p 870.65p 880.50p 66879
30/12/2013 875.00p 878.50p 870.79p 873.00p 154875
27/12/2013 875.00p 878.00p 869.50p 873.00p 143499
24/12/2013 868.00p 878.00p 859.01p 878.00p 82009
23/12/2013 850.50p 865.50p 850.50p 863.00p 163407
20/12/2013 849.50p 863.50p 848.50p 856.50p 626620
19/12/2013 851.00p 861.50p 838.50p 857.50p 575783
18/12/2013 843.00p 849.00p 838.50p 838.50p 238552
17/12/2013 851.00p 857.29p 847.00p 849.00p 190636
16/12/2013 843.00p 851.26p 843.00p 851.00p 1210287
13/12/2013 835.00p 851.00p 819.62p 846.50p 206276
12/12/2013 841.50p 849.70p 832.50p 835.00p 226980
11/12/2013 839.50p 847.00p 838.50p 841.50p 299791
10/12/2013 839.50p 854.50p 838.50p 838.50p 177365
09/12/2013 849.50p 861.38p 846.50p 854.50p 157896
06/12/2013 858.00p 862.00p 840.03p 850.00p 237560
05/12/2013 847.00p 862.50p 844.00p 858.00p 255889
04/12/2013 858.00p 863.00p 844.42p 850.50p 317231
03/12/2013 879.00p 892.00p 847.50p 851.00p 544410
02/12/2013 870.00p 882.29p 861.29p 882.00p 685325
29/11/2013 869.00p 873.99p 853.90p 872.00p 269990
28/11/2013 865.00p 872.00p 859.50p 872.00p 265866
27/11/2013 850.50p 865.50p 844.50p 864.00p 337013
26/11/2013 842.50p 850.50p 842.50p 844.50p 315658
25/11/2013 835.00p 851.00p 826.50p 845.50p 273260
22/11/2013 816.50p 827.00p 816.50p 826.50p 279967
21/11/2013 806.00p 820.00p 806.00p 818.00p 557208
20/11/2013 805.50p 810.50p 802.00p 810.00p 282658
19/11/2013 804.00p 809.50p 796.50p 806.00p 192020
18/11/2013 813.00p 813.00p 800.50p 808.50p 346129
15/11/2013 811.50p 815.50p 806.50p 809.50p 286825
14/11/2013 824.50p 825.00p 808.00p 812.00p 349824
13/11/2013 837.00p 841.00p 817.50p 817.50p 383678
12/11/2013 842.50p 842.50p 835.00p 841.00p 161960
11/11/2013 843.00p 848.00p 838.00p 842.50p 154984
08/11/2013 836.50p 845.00p 834.00p 842.50p 225368
07/11/2013 834.00p 844.00p 832.65p 837.50p 219860
06/11/2013 829.50p 842.00p 827.00p 835.00p 240864
05/11/2013 828.50p 834.00p 824.00p 827.00p 258160
04/11/2013 826.50p 835.00p 826.50p 828.50p 290278
01/11/2013 825.50p 830.50p 818.00p 829.00p 225368
31/10/2013 840.50p 842.50p 823.50p 825.00p 492070
30/10/2013 837.00p 847.00p 837.00p 843.50p 361175
29/10/2013 831.50p 838.50p 830.08p 838.50p 301283
28/10/2013 840.50p 841.00p 828.50p 834.00p 193137
25/10/2013 836.50p 841.50p 833.50p 839.00p 224364
24/10/2013 855.50p 855.50p 838.50p 841.50p 339298
23/10/2013 841.50p 849.50p 837.30p 848.00p 307643
22/10/2013 833.00p 840.00p 826.50p 840.00p 322917
21/10/2013 825.00p 840.49p 825.00p 833.50p 285050
18/10/2013 819.00p 828.60p 810.50p 825.00p 277546
17/10/2013 802.00p 815.49p 801.00p 810.50p 193061
16/10/2013 800.50p 810.56p 797.00p 807.50p 417705
15/10/2013 813.50p 813.50p 801.00p 805.50p 420877
14/10/2013 798.50p 809.50p 798.00p 806.00p 185789
11/10/2013 792.00p 803.00p 790.50p 800.00p 319060
10/10/2013 769.00p 794.50p 767.00p 790.50p 609928
09/10/2013 768.00p 775.00p 763.00p 764.00p 321060
08/10/2013 772.00p 776.50p 767.00p 769.00p 189343
07/10/2013 777.50p 783.00p 766.00p 772.00p 244647
04/10/2013 788.00p 790.00p 780.50p 781.00p 140631
03/10/2013 787.50p 793.00p 787.00p 788.00p 272026
02/10/2013 786.50p 794.50p 785.50p 788.00p 488094
01/10/2013 799.00p 801.00p 781.50p 787.00p 334057
30/09/2013 790.00p 801.00p 785.00p 801.00p 445014
27/09/2013 806.00p 810.00p 791.00p 798.00p 309886
26/09/2013 805.50p 811.00p 801.00p 806.00p 280940
25/09/2013 791.50p 811.50p 786.00p 806.50p 854087
24/09/2013 783.50p 795.50p 781.50p 793.50p 413280
23/09/2013 791.00p 796.39p 781.00p 781.50p 400104
20/09/2013 797.50p 811.50p 789.50p 789.50p 604363
19/09/2013 821.50p 823.50p 799.50p 800.00p 871404
18/09/2013 827.00p 830.50p 809.50p 811.00p 432714
17/09/2013 853.50p 853.50p 827.50p 827.50p 196854
16/09/2013 840.00p 850.00p 838.00p 842.00p 416675
13/09/2013 841.00p 846.50p 835.50p 840.00p 151188
12/09/2013 851.50p 855.00p 832.50p 841.50p 309984
11/09/2013 855.50p 860.50p 853.00p 855.00p 197689
10/09/2013 850.00p 865.00p 842.50p 855.00p 338452
09/09/2013 844.50p 851.50p 841.00p 842.50p 325242
06/09/2013 847.50p 851.50p 834.50p 845.50p 240259
05/09/2013 845.00p 855.00p 837.00p 846.00p 267678
04/09/2013 845.00p 845.50p 830.00p 841.00p 367519
03/09/2013 855.00p 863.50p 840.00p 843.00p 459551
02/09/2013 836.00p 858.00p 834.00p 848.50p 481613
30/08/2013 838.50p 838.50p 824.55p 834.00p 424431
29/08/2013 812.00p 841.00p 810.00p 837.50p 559858
28/08/2013 812.50p 814.00p 795.00p 804.00p 521023
27/08/2013 828.50p 830.50p 811.00p 814.00p 389775
23/08/2013 818.00p 833.00p 818.00p 818.50p 330713
22/08/2013 814.00p 833.00p 814.00p 822.00p 355906
21/08/2013 814.00p 820.50p 806.50p 815.50p 321508
20/08/2013 809.00p 820.50p 803.50p 811.00p 372241
19/08/2013 817.50p 820.50p 808.00p 814.50p 277616
16/08/2013 804.00p 814.00p 802.50p 811.00p 316640
15/08/2013 835.00p 835.50p 802.50p 802.50p 344618
14/08/2013 835.50p 844.50p 832.00p 835.00p 868562
13/08/2013 825.00p 840.50p 824.94p 836.00p 653856
12/08/2013 838.00p 841.50p 825.00p 827.00p 350547
09/08/2013 842.00p 848.00p 834.50p 837.50p 311773
08/08/2013 846.50p 857.00p 832.50p 838.50p 425498
07/08/2013 874.00p 897.50p 843.00p 848.50p 554347
06/08/2013 890.50p 901.50p 888.01p 897.50p 384971
05/08/2013 889.00p 896.85p 883.50p 890.00p 288238
02/08/2013 883.00p 886.00p 874.50p 883.50p 354362
01/08/2013 879.00p 884.48p 876.01p 879.00p 346567
31/07/2013 874.50p 879.00p 873.00p 875.00p 275773
30/07/2013 873.50p 882.00p 873.00p 875.00p 324346
29/07/2013 872.00p 881.00p 871.50p 873.50p 323541
26/07/2013 885.00p 885.48p 869.00p 869.00p 280053
25/07/2013 884.50p 887.50p 868.50p 879.50p 336802
24/07/2013 873.00p 888.00p 873.00p 886.00p 289707
23/07/2013 876.00p 877.00p 869.50p 873.00p 299289
22/07/2013 869.50p 874.50p 866.01p 873.00p 232886
19/07/2013 867.00p 874.00p 864.50p 870.00p 193372
18/07/2013 860.50p 874.50p 860.50p 871.00p 195787
17/07/2013 856.50p 865.50p 852.50p 863.00p 351619
16/07/2013 858.50p 859.00p 841.50p 853.00p 411636
15/07/2013 855.00p 869.00p 855.00p 859.00p 272549
12/07/2013 855.00p 855.00p 847.50p 855.00p 305350
11/07/2013 862.00p 862.00p 845.00p 852.50p 282769
10/07/2013 855.00p 855.00p 841.00p 852.50p 388423
09/07/2013 832.50p 856.50p 828.00p 855.00p 615249
08/07/2013 816.50p 835.00p 811.00p 828.00p 1363187
05/07/2013 815.00p 824.50p 807.00p 811.00p 386617

*Close Price adjusted for both dividends and splits