Greene King (GNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/05/2010 457.60p 458.50p 445.10p 448.80p 951573
30/04/2010 453.90p 462.70p 451.80p 453.90p 1250925
29/04/2010 444.50p 454.60p 440.18p 452.20p 485787
28/04/2010 460.10p 460.17p 441.30p 443.70p 1518005
27/04/2010 465.40p 472.30p 462.70p 462.70p 564317
26/04/2010 465.50p 484.00p 465.40p 468.30p 1228112
23/04/2010 449.90p 464.40p 449.90p 460.40p 1222166
22/04/2010 449.80p 454.80p 445.00p 449.20p 580602
21/04/2010 440.10p 451.15p 440.10p 447.50p 475659
20/04/2010 440.40p 444.60p 438.60p 442.40p 510752
19/04/2010 438.50p 439.60p 437.00p 438.70p 588807
16/04/2010 444.80p 449.10p 438.80p 441.50p 574097
15/04/2010 446.10p 450.00p 440.00p 445.90p 627689
14/04/2010 451.90p 458.40p 443.80p 445.80p 794001
13/04/2010 457.60p 464.50p 453.00p 454.50p 443122
12/04/2010 462.00p 464.40p 456.50p 460.00p 337087
09/04/2010 456.30p 462.00p 454.10p 457.60p 367735
08/04/2010 452.40p 456.20p 449.30p 454.20p 416630
07/04/2010 459.90p 462.70p 454.00p 454.70p 645484
06/04/2010 458.00p 468.40p 456.30p 458.00p 597201
01/04/2010 451.90p 461.50p 449.90p 457.10p 612951
31/03/2010 455.40p 458.60p 443.60p 448.20p 444253
30/03/2010 465.20p 467.60p 455.50p 456.40p 459825
29/03/2010 457.00p 460.22p 456.27p 459.70p 472734
26/03/2010 456.00p 458.70p 452.60p 458.00p 449058
25/03/2010 440.00p 457.70p 440.00p 455.60p 1269346
24/03/2010 436.30p 441.90p 434.65p 438.80p 4988464
23/03/2010 433.80p 439.30p 433.80p 436.10p 1691251
22/03/2010 432.00p 435.10p 426.70p 433.30p 1363354
19/03/2010 433.20p 433.40p 428.00p 430.40p 1674501
18/03/2010 426.30p 431.80p 425.20p 429.60p 934970
17/03/2010 433.00p 433.00p 425.70p 429.20p 1563265
16/03/2010 428.90p 434.90p 418.40p 429.00p 2182848
15/03/2010 436.00p 436.00p 428.90p 430.50p 341996
12/03/2010 436.70p 441.03p 430.00p 434.00p 5770924
11/03/2010 419.40p 442.10p 417.30p 437.40p 1232270
10/03/2010 427.20p 427.20p 421.00p 421.00p 1154144
09/03/2010 426.50p 426.50p 423.40p 424.90p 640318
08/03/2010 423.70p 433.50p 423.70p 427.00p 796039
05/03/2010 438.50p 442.58p 433.90p 435.40p 354612
04/03/2010 435.20p 450.10p 435.20p 439.40p 482532
03/03/2010 448.10p 448.30p 434.10p 440.90p 438311
02/03/2010 431.00p 446.50p 428.80p 446.00p 425617
01/03/2010 437.40p 437.40p 428.40p 433.20p 550424
26/02/2010 433.40p 436.40p 426.20p 431.50p 302807
25/02/2010 433.30p 439.34p 431.84p 433.10p 575302
24/02/2010 434.50p 438.30p 431.00p 434.00p 324931
23/02/2010 437.40p 443.00p 426.90p 433.30p 765700
22/02/2010 438.00p 444.40p 434.90p 437.00p 340309
19/02/2010 426.40p 443.20p 426.30p 440.50p 463806
18/02/2010 429.00p 433.80p 428.00p 430.90p 378643
17/02/2010 421.90p 437.34p 420.80p 430.50p 471239
16/02/2010 421.10p 423.40p 413.00p 416.90p 308470
15/02/2010 410.60p 422.81p 410.60p 415.00p 349053
12/02/2010 412.60p 416.50p 407.80p 411.00p 589778
11/02/2010 422.00p 423.90p 408.70p 411.70p 1175140
10/02/2010 411.60p 424.50p 411.60p 418.00p 515046
09/02/2010 419.90p 422.50p 410.62p 415.10p 525275
08/02/2010 422.40p 424.00p 416.00p 419.20p 372937
05/02/2010 430.00p 431.61p 421.00p 421.00p 683781
04/02/2010 446.40p 447.63p 429.70p 431.40p 435945
03/02/2010 451.60p 454.00p 445.10p 448.90p 463722
02/02/2010 440.00p 449.80p 435.80p 448.10p 800447
01/02/2010 441.20p 448.42p 435.50p 438.80p 749001
29/01/2010 462.50p 462.50p 443.40p 445.30p 1532569
28/01/2010 450.30p 466.30p 445.01p 457.00p 1133951
27/01/2010 433.50p 450.00p 433.50p 442.60p 1133434
26/01/2010 428.00p 439.00p 426.10p 433.00p 724760
25/01/2010 420.00p 435.10p 420.00p 428.00p 347088
22/01/2010 425.10p 429.60p 420.00p 425.10p 455159
21/01/2010 423.60p 436.60p 422.20p 427.40p 1015905
20/01/2010 429.30p 432.89p 418.61p 421.50p 623432
19/01/2010 435.30p 442.90p 430.90p 433.20p 435269
18/01/2010 427.10p 439.10p 427.10p 436.30p 398159
15/01/2010 432.00p 434.40p 423.50p 426.70p 496926
14/01/2010 438.60p 442.20p 427.00p 429.30p 446778
13/01/2010 440.90p 440.90p 433.70p 438.60p 412555
12/01/2010 429.80p 442.30p 429.80p 439.50p 951960
11/01/2010 438.60p 443.40p 428.30p 433.30p 451008
08/01/2010 430.90p 439.01p 424.25p 434.80p 852015
07/01/2010 418.90p 430.90p 417.00p 427.70p 771246
06/01/2010 408.80p 423.90p 408.80p 421.00p 399854
05/01/2010 418.30p 421.70p 408.00p 411.30p 583834
04/01/2010 412.90p 418.20p 403.30p 416.70p 573303
31/12/2009 409.10p 412.19p 406.16p 408.00p 268497
30/12/2009 402.60p 409.60p 399.30p 404.50p 322930
29/12/2009 405.30p 411.20p 402.10p 404.80p 208908
24/12/2009 411.10p 411.10p 403.50p 407.60p 83531
23/12/2009 415.00p 420.90p 398.33p 402.90p 421948
22/12/2009 422.00p 428.70p 404.81p 416.70p 272181
21/12/2009 408.10p 421.90p 408.00p 420.00p 256183
18/12/2009 419.70p 428.00p 411.00p 412.60p 789750
17/12/2009 431.30p 431.30p 415.80p 421.50p 705339
16/12/2009 421.70p 426.33p 415.70p 422.90p 818354
15/12/2009 422.40p 422.99p 412.10p 417.70p 458772
14/12/2009 428.40p 430.00p 418.00p 419.20p 202757
11/12/2009 420.80p 428.10p 420.40p 424.10p 483597
10/12/2009 413.90p 420.80p 407.80p 418.00p 905319
09/12/2009 422.80p 425.90p 407.25p 411.60p 587845
08/12/2009 425.50p 431.00p 408.00p 420.30p 1097479
07/12/2009 427.90p 435.70p 421.60p 429.80p 516652
04/12/2009 432.40p 433.80p 418.00p 430.00p 1366751
03/12/2009 430.70p 433.20p 421.40p 428.10p 485073
02/12/2009 427.50p 447.20p 418.40p 423.80p 1114064
01/12/2009 413.00p 441.60p 409.29p 420.00p 1620693
30/11/2009 412.20p 412.70p 400.00p 401.30p 617087
27/11/2009 399.50p 408.60p 398.10p 405.80p 622772
26/11/2009 404.20p 409.40p 400.00p 403.10p 961268
25/11/2009 412.50p 413.00p 398.90p 403.50p 802477
24/11/2009 416.00p 416.00p 405.20p 407.40p 388529
23/11/2009 410.50p 415.30p 406.80p 413.20p 664257
20/11/2009 405.70p 408.56p 402.09p 405.30p 661279
19/11/2009 413.70p 418.60p 402.80p 405.40p 534494
18/11/2009 414.40p 421.40p 411.80p 416.20p 403357
17/11/2009 416.60p 423.00p 410.00p 412.90p 606736
16/11/2009 423.80p 428.10p 413.30p 417.10p 753133
13/11/2009 413.60p 425.92p 412.00p 423.00p 789961
12/11/2009 408.00p 419.50p 408.00p 415.20p 568892
11/11/2009 409.10p 416.90p 407.30p 408.10p 1419588
10/11/2009 416.90p 419.10p 406.50p 408.70p 844178
09/11/2009 414.10p 419.60p 413.90p 418.00p 530774
06/11/2009 409.80p 415.30p 404.90p 413.00p 460530
05/11/2009 412.10p 417.00p 399.80p 407.00p 790000
04/11/2009 393.80p 414.40p 391.90p 411.40p 998929
03/11/2009 389.00p 392.30p 383.60p 387.30p 636571
02/11/2009 393.00p 401.90p 385.00p 395.00p 494717
30/10/2009 394.30p 399.20p 388.80p 394.80p 857624
29/10/2009 391.70p 398.30p 386.60p 391.90p 676773
28/10/2009 410.50p 410.50p 389.60p 392.70p 1031962
27/10/2009 419.20p 431.00p 402.50p 409.20p 913997
26/10/2009 424.50p 424.50p 412.30p 414.00p 559514
23/10/2009 422.70p 424.00p 418.50p 419.70p 921395
22/10/2009 419.90p 425.00p 417.30p 420.00p 778536
21/10/2009 413.20p 416.40p 412.30p 412.30p 1000319
20/10/2009 416.80p 419.00p 410.20p 413.80p 1034663
19/10/2009 413.00p 420.40p 413.00p 418.10p 549790
16/10/2009 411.50p 419.80p 410.80p 412.10p 605469
15/10/2009 427.40p 427.40p 413.10p 414.70p 479584
14/10/2009 426.00p 427.40p 416.00p 424.80p 406629
13/10/2009 421.40p 426.00p 415.90p 421.70p 924538
12/10/2009 420.00p 425.80p 415.90p 419.30p 609547
09/10/2009 427.30p 430.10p 411.40p 417.80p 906269
08/10/2009 426.90p 429.00p 412.10p 416.40p 1243848
07/10/2009 420.10p 424.20p 415.70p 419.00p 646215
06/10/2009 421.20p 428.30p 414.00p 424.10p 597895
05/10/2009 414.80p 425.20p 413.70p 421.00p 464992
02/10/2009 425.30p 426.00p 408.60p 415.50p 700226
01/10/2009 420.00p 439.20p 420.00p 429.70p 1025475
30/09/2009 432.50p 436.30p 417.40p 421.50p 1059228
29/09/2009 433.00p 434.00p 427.20p 430.00p 847642
28/09/2009 426.10p 435.00p 417.30p 431.00p 1153986
25/09/2009 437.50p 439.00p 421.10p 423.50p 2875471
24/09/2009 437.70p 447.30p 432.50p 436.00p 1249308
23/09/2009 437.30p 444.40p 421.00p 436.30p 2197629
22/09/2009 440.00p 455.80p 440.00p 447.90p 1159989
21/09/2009 454.50p 454.50p 441.40p 444.40p 546631

*Close Price adjusted for both dividends and splits