GREAT PORTLAND ESTATES PLC
Sector:
Real Estate,
Industry:
Office REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jun 2023 |
GBX |
509.5 |
509.5 |
493.4 |
499 |
499 |
+0.8 (+0.16%)
|
1,241,821 |
| 2 Jun 2023 |
GBX |
484.8 |
501.5 |
484.8 |
498.2 |
498.2 |
+16 (+3.32%)
|
330,449 |
| 1 Jun 2023 |
GBX |
478.6 |
483.6 |
472 |
482.2 |
482.2 |
-1.2 (-0.25%)
|
359,922 |
| 31 May 2023 |
GBX |
493.2 |
496.6 |
481.6 |
483.4 |
483.4 |
-9 (-1.83%)
|
1,777,226 |
| 30 May 2023 |
GBX |
494.6 |
502.5 |
490.8 |
492.4 |
492.4 |
+2 (+0.41%)
|
1,560,431 |
| 26 May 2023 |
GBX |
513 |
513 |
490.4 |
490.4 |
490.4 |
-9.2 (-1.84%)
|
279,992 |
| 25 May 2023 |
GBX |
518.5 |
518.5 |
499.4 |
499.6 |
499.6 |
-3.9 (-0.77%)
|
196,578 |
| 24 May 2023 |
GBX |
500.5 |
511.5 |
492.4 |
503.5 |
503.5 |
-11 (-2.14%)
|
316,632 |
| 23 May 2023 |
GBX |
504 |
517 |
500.5 |
514.5 |
514.5 |
+16.7 (+3.35%)
|
327,279 |
| 22 May 2023 |
GBX |
502 |
509.5 |
497.8 |
497.8 |
497.8 |
-4.2 (-0.84%)
|
352,114 |
| 19 May 2023 |
GBX |
497.4 |
503.5 |
490.6 |
502 |
502 |
+4.6 (+0.92%)
|
220,267 |
| 18 May 2023 |
GBX |
510.5 |
510.5 |
494.8 |
497.4 |
497.4 |
-1 (-0.20%)
|
499,817 |
| 17 May 2023 |
GBX |
510 |
510 |
494 |
498.4 |
498.4 |
-3.1 (-0.62%)
|
425,416 |
| 16 May 2023 |
GBX |
494.6 |
507 |
494.6 |
501.5 |
501.5 |
+1.7 (+0.34%)
|
329,490 |
| 15 May 2023 |
GBX |
500 |
501.5 |
486.8 |
499.8 |
499.8 |
+11.4 (+2.33%)
|
819,839 |
| 12 May 2023 |
GBX |
501 |
503 |
487.2 |
488.4 |
488.4 |
-23.1 (-4.52%)
|
412,040 |
| 11 May 2023 |
GBX |
509 |
517.5 |
507 |
511.5 |
511.5 |
+2.5 (+0.49%)
|
200,120 |
| 10 May 2023 |
GBX |
504.5 |
509 |
494.4 |
509 |
509 |
+2.5 (+0.49%)
|
273,853 |
| 9 May 2023 |
GBX |
540 |
540 |
501.5 |
506.5 |
506.5 |
-28 (-5.24%)
|
512,707 |
| 5 May 2023 |
GBX |
527.5 |
534.5 |
523 |
534.5 |
534.5 |
+13 (+2.49%)
|
304,143 |
| 4 May 2023 |
GBX |
519.5 |
529.5 |
516.5 |
521.5 |
521.5 |
-4 (-0.76%)
|
205,416 |
| 3 May 2023 |
GBX |
526.5 |
532 |
523.5 |
525.5 |
525.5 |
+0.5 (+0.10%)
|
152,870 |
| 2 May 2023 |
GBX |
530 |
538 |
525 |
525 |
525 |
-8.5 (-1.59%)
|
215,885 |
| 28 Apr 2023 |
GBX |
522.5 |
535 |
521.5 |
533.5 |
533.5 |
+13.5 (+2.60%)
|
244,692 |
| 27 Apr 2023 |
GBX |
507.5 |
522 |
507.5 |
520 |
520 |
+3.5 (+0.68%)
|
171,503 |
| 26 Apr 2023 |
GBX |
517.5 |
522.5 |
514 |
516.5 |
516.5 |
+2.5 (+0.49%)
|
200,938 |
| 25 Apr 2023 |
GBX |
510 |
522.5 |
506.5 |
514 |
514 |
+1 (+0.19%)
|
127,518 |
| 24 Apr 2023 |
GBX |
509 |
517 |
509 |
513 |
513 |
-2 (-0.39%)
|
148,314 |
| 21 Apr 2023 |
GBX |
514.5 |
519 |
507.77 |
515 |
515 |
+5 (+0.98%)
|
373,881 |
| 20 Apr 2023 |
GBX |
520 |
531.5 |
509 |
510 |
510 |
-5 (-0.97%)
|
420,836 |
