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 |
| 6 Mar 2023 |
GBX |
554.5 |
576 |
554.5 |
575.5 |
575.5 |
+9.5 (+1.68%)
|
179,358 |
| 3 Mar 2023 |
GBX |
563 |
568 |
561.2395 |
566 |
566 |
+2.5 (+0.44%)
|
190,551 |
| 2 Mar 2023 |
GBX |
560 |
567.5 |
558 |
563.5 |
563.5 |
+1 (+0.18%)
|
393,304 |
| 1 Mar 2023 |
GBX |
567.5 |
567.5 |
555.5 |
562.5 |
562.5 |
-5.5 (-0.97%)
|
425,286 |
| 28 Feb 2023 |
GBX |
574 |
574 |
562 |
568 |
568 |
+2 (+0.35%)
|
550,762 |
| 27 Feb 2023 |
GBX |
560 |
571.5 |
560 |
566 |
566 |
+7 (+1.25%)
|
189,082 |
| 24 Feb 2023 |
GBX |
559.5 |
569.9002 |
556.5 |
559 |
559 |
+0.5 (+0.09%)
|
286,131 |
| 23 Feb 2023 |
GBX |
558 |
562 |
556 |
558.5 |
558.5 |
+5.5 (+0.99%)
|
201,956 |
| 22 Feb 2023 |
GBX |
560 |
562.744 |
548.6473 |
553 |
553 |
-13.5 (-2.38%)
|
221,400 |
| 21 Feb 2023 |
GBX |
556 |
567.5 |
556 |
566.5 |
566.5 |
-0.5 (-0.09%)
|
304,808 |
| 20 Feb 2023 |
GBX |
578.5 |
578.5 |
558 |
567 |
567 |
+3 (+0.53%)
|
170,184 |
| 17 Feb 2023 |
GBX |
555 |
570 |
553 |
564 |
564 |
-4.5 (-0.79%)
|
283,730 |
| 16 Feb 2023 |
GBX |
579.5 |
579.5 |
557.5 |
568.5 |
568.5 |
+2.5 (+0.44%)
|
235,966 |
| 15 Feb 2023 |
GBX |
572 |
578.5 |
563.5 |
566 |
566 |
-10.5 (-1.82%)
|
1,002,407 |
| 14 Feb 2023 |
GBX |
590.5 |
592.5 |
575.5 |
576.5 |
576.5 |
-10.5 (-1.79%)
|
266,654 |
| 13 Feb 2023 |
GBX |
581.5 |
587.5 |
576 |
587 |
587 |
+5 (+0.86%)
|
131,624 |
| 10 Feb 2023 |
GBX |
588 |
597.5 |
573 |
582 |
582 |
-9.5 (-1.61%)
|
205,152 |
| 9 Feb 2023 |
GBX |
605.5 |
605.5 |
587.5 |
591.5 |
591.5 |
-4 (-0.67%)
|
369,608 |
| 8 Feb 2023 |
GBX |
582 |
599.5 |
580.03 |
595.5 |
595.5 |
+17 (+2.94%)
|
306,201 |
| 7 Feb 2023 |
GBX |
578 |
586 |
573.5 |
578.5 |
578.5 |
-5 (-0.86%)
|
345,916 |
| 6 Feb 2023 |
GBX |
605 |
605 |
578.5 |
583.5 |
583.5 |
-15.5 (-2.59%)
|
327,392 |
| 3 Feb 2023 |
GBX |
589 |
603.6465 |
589 |
599 |
599 |
-4.5 (-0.75%)
|
416,716 |
| 2 Feb 2023 |
GBX |
573 |
603.5 |
573 |
603.5 |
603.5 |
+35 (+6.16%)
|
458,414 |
| 1 Feb 2023 |
GBX |
573.5 |
575.5 |
566 |
568.5 |
568.5 |
-1 (-0.18%)
|
494,984 |
| 31 Jan 2023 |
GBX |
575 |
577.5 |
564.5 |
569.5 |
569.5 |
-6 (-1.04%)
|
608,119 |
| 30 Jan 2023 |
GBX |
561 |
575.5 |
561 |
575.5 |
575.5 |
+5 (+0.88%)
|
268,371 |
| 27 Jan 2023 |
GBX |
565 |
571.5 |
557 |
570.5 |
570.5 |
+17.5 (+3.16%)
|
1,145,948 |
| 26 Jan 2023 |
GBX |
547.5 |
559.478 |
547 |
553 |
553 |
+4 (+0.73%)
|
485,582 |
| 25 Jan 2023 |
GBX |
534.5 |
549 |
534.5 |
549 |
549 |
+8.5 (+1.57%)
|
219,431 |
| 24 Jan 2023 |
GBX |
538 |
545.5 |
537.5 |
540.5 |
540.5 |
-1.5 (-0.28%)
|
1,044,087 |
