Greene King (GNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/11/2011 458.30p 482.70p 457.90p 482.70p 410802
29/11/2011 459.70p 467.00p 457.50p 462.70p 322491
28/11/2011 446.40p 459.50p 444.85p 459.50p 288544
25/11/2011 442.70p 443.80p 437.76p 441.50p 442955
24/11/2011 441.30p 445.20p 439.00p 441.60p 320101
23/11/2011 443.20p 449.50p 438.00p 441.30p 342931
22/11/2011 445.90p 451.20p 442.40p 447.00p 624078
21/11/2011 453.10p 456.00p 440.30p 445.90p 455687
18/11/2011 447.90p 456.97p 445.40p 454.50p 337932
17/11/2011 453.50p 453.50p 449.90p 451.90p 569277
16/11/2011 452.00p 458.90p 450.00p 452.60p 428957
15/11/2011 448.60p 457.10p 448.60p 453.10p 313217
14/11/2011 451.40p 456.80p 443.56p 452.60p 234213
11/11/2011 440.90p 452.10p 440.60p 452.10p 295902
10/11/2011 434.40p 445.90p 434.40p 441.90p 334703
09/11/2011 448.00p 452.93p 437.90p 441.20p 368440
08/11/2011 443.90p 451.70p 442.40p 446.30p 398151
07/11/2011 442.10p 448.90p 436.00p 444.90p 338752
04/11/2011 447.80p 451.90p 441.30p 447.30p 248259
03/11/2011 437.00p 451.16p 437.00p 447.60p 256330
02/11/2011 442.30p 447.83p 436.70p 443.00p 373529
01/11/2011 436.00p 445.00p 432.40p 440.50p 603357
31/10/2011 456.70p 464.90p 447.18p 448.80p 347073
28/10/2011 461.50p 466.30p 453.20p 461.30p 266107
27/10/2011 462.10p 463.50p 454.16p 459.50p 261836
26/10/2011 449.30p 456.71p 447.60p 452.40p 286536
25/10/2011 449.50p 460.40p 446.90p 452.10p 703716
24/10/2011 450.80p 454.70p 444.80p 451.70p 558571
21/10/2011 444.70p 451.40p 444.00p 449.90p 242195
20/10/2011 433.30p 449.90p 433.00p 444.20p 358300
19/10/2011 440.00p 441.60p 434.50p 438.10p 599237
18/10/2011 442.80p 444.43p 434.60p 436.70p 357086
17/10/2011 449.70p 456.51p 446.30p 447.40p 772463
14/10/2011 445.00p 453.20p 444.83p 449.10p 429165
13/10/2011 443.30p 447.70p 438.70p 442.70p 218047
12/10/2011 441.10p 448.80p 435.39p 442.70p 196007
11/10/2011 440.80p 446.00p 436.30p 441.60p 220588
10/10/2011 437.50p 441.00p 433.66p 440.30p 180998
07/10/2011 434.40p 437.11p 429.20p 434.80p 204333
06/10/2011 412.60p 433.10p 412.50p 432.80p 372229
05/10/2011 427.90p 432.40p 405.60p 411.40p 722793
04/10/2011 432.40p 433.00p 418.68p 423.20p 568884
03/10/2011 427.90p 437.70p 423.70p 437.70p 355881
30/09/2011 436.20p 437.97p 427.30p 435.20p 497812
29/09/2011 440.60p 444.16p 434.30p 437.10p 280292
28/09/2011 442.30p 446.20p 438.20p 441.20p 332956
27/09/2011 447.40p 449.80p 441.20p 445.00p 469155
26/09/2011 435.40p 446.80p 435.40p 441.80p 459525
23/09/2011 445.80p 459.12p 432.40p 442.00p 402388
22/09/2011 450.10p 450.10p 440.30p 443.20p 311778
21/09/2011 460.30p 465.20p 457.80p 457.80p 433426
20/09/2011 457.00p 462.50p 453.06p 461.70p 731002
19/09/2011 457.90p 459.82p 449.70p 457.10p 521521
16/09/2011 460.30p 478.50p 457.00p 462.20p 849320
15/09/2011 452.70p 461.70p 447.60p 458.30p 543366
14/09/2011 437.00p 450.10p 437.00p 447.50p 754169
13/09/2011 439.70p 445.00p 431.70p 440.10p 355173
12/09/2011 434.50p 440.90p 432.60p 435.50p 163225
09/09/2011 447.20p 453.40p 437.80p 440.90p 326703
08/09/2011 447.20p 453.80p 439.40p 447.90p 425295
07/09/2011 440.70p 459.10p 435.80p 445.40p 668299
06/09/2011 430.40p 443.50p 422.10p 434.90p 879446
05/09/2011 436.50p 441.20p 427.00p 431.50p 271286
02/09/2011 439.30p 447.20p 437.60p 444.30p 370830
01/09/2011 444.60p 445.00p 439.30p 443.40p 430794
31/08/2011 437.70p 449.60p 437.70p 445.00p 570324
30/08/2011 429.00p 438.30p 428.00p 438.30p 421256
26/08/2011 425.00p 428.30p 416.30p 425.80p 360735
25/08/2011 436.40p 441.60p 423.70p 425.60p 377664
24/08/2011 428.40p 434.60p 425.70p 432.80p 327666
23/08/2011 422.20p 430.60p 422.20p 428.30p 337379
22/08/2011 412.50p 428.80p 412.40p 420.80p 204069
19/08/2011 422.30p 424.90p 412.70p 415.40p 633172
18/08/2011 432.80p 439.00p 419.40p 424.20p 683771
17/08/2011 432.20p 441.10p 431.60p 437.40p 321180
16/08/2011 436.30p 438.60p 427.50p 437.50p 285336
15/08/2011 432.80p 442.10p 432.30p 437.50p 338109
12/08/2011 417.10p 432.00p 409.50p 431.50p 988241
11/08/2011 422.40p 422.40p 402.20p 417.20p 1094372
10/08/2011 433.90p 443.60p 406.90p 410.00p 903310
09/08/2011 433.60p 454.40p 415.90p 443.60p 888576
08/08/2011 449.20p 464.40p 433.20p 433.20p 666376
05/08/2011 446.10p 468.70p 437.00p 453.00p 838359
04/08/2011 470.20p 473.70p 454.70p 454.70p 899928
03/08/2011 468.70p 472.70p 463.10p 465.20p 330044
02/08/2011 477.60p 479.80p 471.00p 471.00p 467325
01/08/2011 494.40p 494.40p 474.60p 479.80p 506601
29/07/2011 485.60p 492.20p 483.40p 489.20p 355726
28/07/2011 479.50p 494.90p 479.50p 490.80p 669613
27/07/2011 479.10p 489.80p 479.10p 481.20p 274043
26/07/2011 490.70p 492.15p 469.50p 481.90p 728767
25/07/2011 489.90p 493.98p 486.40p 490.30p 436657
22/07/2011 489.40p 498.40p 488.50p 494.10p 719867
21/07/2011 484.80p 489.50p 475.40p 488.30p 530032
20/07/2011 487.50p 494.70p 484.10p 487.70p 382615
19/07/2011 479.60p 487.48p 479.20p 481.60p 400811
18/07/2011 492.90p 496.10p 479.20p 480.20p 397713
15/07/2011 490.80p 495.99p 487.70p 492.90p 364039
14/07/2011 486.20p 492.08p 485.25p 489.90p 334030
13/07/2011 502.00p 506.00p 490.90p 491.60p 475190
12/07/2011 495.10p 504.00p 486.50p 502.50p 674357
11/07/2011 504.50p 510.50p 496.95p 502.00p 796402
08/07/2011 507.00p 510.00p 502.00p 506.50p 364179
07/07/2011 512.00p 512.00p 503.00p 507.00p 453387
06/07/2011 506.00p 517.50p 506.00p 509.50p 660379
05/07/2011 507.00p 508.50p 502.50p 506.50p 299609
04/07/2011 499.50p 507.50p 497.40p 506.00p 490471
01/07/2011 494.50p 503.50p 494.50p 497.90p 1429312
30/06/2011 506.50p 518.00p 484.10p 487.40p 1867843
29/06/2011 510.00p 519.00p 499.70p 518.00p 612128
28/06/2011 496.50p 505.50p 496.50p 505.50p 578020
27/06/2011 491.20p 498.70p 489.00p 498.70p 658009
24/06/2011 491.90p 496.40p 488.50p 492.30p 515979
23/06/2011 486.80p 490.50p 484.60p 487.50p 601527
22/06/2011 487.30p 491.30p 484.85p 488.10p 1177508
21/06/2011 488.00p 492.30p 482.80p 486.80p 632511
20/06/2011 487.50p 491.80p 482.30p 485.90p 544743
17/06/2011 479.00p 491.00p 474.60p 490.30p 1017693
16/06/2011 481.10p 487.10p 476.10p 481.30p 656942
15/06/2011 489.70p 491.70p 481.13p 484.90p 700158
14/06/2011 487.90p 494.20p 481.67p 491.00p 416180
13/06/2011 483.10p 488.60p 481.30p 485.30p 219051
10/06/2011 489.00p 489.00p 479.65p 484.00p 581485
09/06/2011 490.10p 495.50p 485.80p 491.20p 363682
08/06/2011 491.50p 499.00p 491.00p 491.00p 615908
07/06/2011 495.30p 496.80p 493.60p 494.70p 283908
06/06/2011 494.40p 494.90p 488.20p 494.90p 207333
03/06/2011 497.00p 499.40p 490.10p 494.60p 202800
02/06/2011 489.60p 500.50p 485.80p 496.00p 371133
01/06/2011 492.60p 496.90p 489.00p 492.10p 415477
31/05/2011 477.80p 491.40p 477.80p 489.10p 690970
27/05/2011 486.00p 497.00p 485.80p 486.00p 462934
26/05/2011 491.30p 495.20p 483.80p 487.10p 257801
25/05/2011 481.40p 491.90p 481.40p 489.80p 383443
24/05/2011 487.00p 489.20p 482.00p 485.20p 380406
23/05/2011 488.40p 494.60p 484.30p 486.20p 779678
20/05/2011 492.70p 498.00p 491.30p 492.70p 338109
19/05/2011 491.90p 496.00p 489.10p 492.90p 316567
18/05/2011 491.80p 494.01p 485.10p 489.20p 316712
17/05/2011 492.30p 499.60p 487.25p 488.10p 442788
16/05/2011 500.50p 502.50p 487.60p 492.60p 541053
13/05/2011 503.50p 504.50p 499.90p 501.50p 302569
12/05/2011 495.30p 503.00p 495.30p 502.50p 324688
11/05/2011 504.50p 507.00p 495.90p 498.70p 580058
10/05/2011 493.10p 506.50p 492.35p 500.00p 478371
09/05/2011 497.80p 501.00p 489.59p 493.30p 510776
06/05/2011 496.00p 501.00p 489.00p 499.20p 469167
05/05/2011 492.50p 501.00p 490.82p 496.60p 743952
04/05/2011 494.20p 497.70p 487.40p 496.80p 551394
03/05/2011 490.40p 498.70p 485.70p 496.50p 646369
28/04/2011 487.30p 492.76p 482.80p 489.60p 1252732
27/04/2011 472.10p 497.10p 472.10p 487.00p 1285919
26/04/2011 475.90p 484.80p 469.00p 472.60p 448003
21/04/2011 475.00p 480.00p 465.80p 476.00p 379251
20/04/2011 467.60p 475.40p 462.90p 473.80p 415165
19/04/2011 466.00p 466.00p 461.00p 463.90p 421352
18/04/2011 466.50p 466.50p 461.00p 462.30p 361767
15/04/2011 459.90p 470.00p 451.50p 465.50p 478733
14/04/2011 456.00p 458.70p 453.30p 458.00p 269886
13/04/2011 448.10p 460.00p 446.90p 458.60p 326453
12/04/2011 445.50p 453.40p 444.20p 448.30p 369617
11/04/2011 448.40p 449.84p 445.20p 446.60p 140911
08/04/2011 450.30p 450.30p 444.00p 447.70p 204673
07/04/2011 447.40p 450.70p 445.00p 447.10p 253100
06/04/2011 444.00p 450.00p 442.20p 448.40p 285387
05/04/2011 449.40p 452.30p 445.00p 445.30p 296741
04/04/2011 445.20p 451.00p 441.30p 450.80p 216118
01/04/2011 451.40p 452.20p 441.60p 446.70p 508312
31/03/2011 457.00p 458.20p 446.36p 447.70p 505693
30/03/2011 459.00p 462.70p 450.33p 455.90p 372816
29/03/2011 455.70p 457.60p 453.30p 457.50p 286905
28/03/2011 454.50p 457.30p 452.30p 455.50p 278479
25/03/2011 458.80p 458.82p 453.80p 453.90p 387064
24/03/2011 450.10p 457.40p 447.90p 457.10p 479333
23/03/2011 444.30p 449.50p 441.90p 448.50p 491275
22/03/2011 449.50p 450.37p 444.18p 447.10p 362241
21/03/2011 447.00p 451.90p 443.00p 449.40p 411586
18/03/2011 440.00p 443.50p 437.20p 442.80p 1302770
17/03/2011 433.40p 438.74p 430.80p 437.50p 698339
16/03/2011 431.50p 439.90p 427.40p 432.10p 623623
15/03/2011 431.00p 439.90p 422.80p 430.80p 585388
14/03/2011 439.30p 441.80p 434.20p 437.90p 365037
11/03/2011 440.40p 448.70p 436.94p 441.50p 449813
10/03/2011 453.00p 455.30p 441.80p 441.80p 828111
09/03/2011 457.40p 466.20p 453.20p 455.00p 377726
08/03/2011 458.90p 461.00p 453.30p 454.90p 553863
07/03/2011 462.70p 466.50p 456.20p 459.10p 285824
04/03/2011 458.20p 464.00p 456.60p 462.00p 495591
03/03/2011 459.30p 461.00p 449.10p 458.60p 632022
02/03/2011 455.10p 464.50p 455.10p 461.70p 642568
01/03/2011 462.10p 469.50p 456.20p 456.20p 388142
28/02/2011 455.10p 468.40p 455.10p 463.30p 517907
25/02/2011 466.80p 466.80p 455.60p 455.60p 420110
24/02/2011 461.50p 466.90p 454.70p 454.90p 364660
23/02/2011 471.10p 471.10p 463.50p 463.50p 370982
22/02/2011 470.00p 476.67p 462.70p 469.00p 533551
21/02/2011 465.00p 476.20p 465.00p 474.50p 438126
18/02/2011 481.30p 482.70p 467.50p 476.60p 399384
17/02/2011 472.20p 482.00p 465.60p 478.80p 1131167
16/02/2011 474.00p 482.70p 471.60p 472.70p 519572

*Close Price adjusted for both dividends and splits