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 |
| 13 Sep 2022 |
GBX |
525 |
525 |
497 |
498 |
498 |
-21 (-4.05%)
|
573,091 |
| 12 Sep 2022 |
GBX |
523.5 |
523.5 |
510 |
519 |
519 |
+7.5 (+1.47%)
|
363,561 |
| 9 Sep 2022 |
GBX |
511 |
517.5 |
510.5 |
511.5 |
511.5 |
+3.5 (+0.69%)
|
379,951 |
| 8 Sep 2022 |
GBX |
519 |
519 |
504 |
508 |
508 |
-1 (-0.20%)
|
307,645 |
| 7 Sep 2022 |
GBX |
522.5 |
522.5 |
505 |
509 |
509 |
-1.5 (-0.29%)
|
420,642 |
| 6 Sep 2022 |
GBX |
500 |
516.5 |
500 |
510.5 |
510.5 |
+4.5 (+0.89%)
|
255,836 |
| 5 Sep 2022 |
GBX |
503.5 |
515.5 |
502.5 |
506 |
506 |
-11.5 (-2.22%)
|
184,322 |
| 2 Sep 2022 |
GBX |
504.5 |
518 |
498.8 |
517.5 |
517.5 |
+18.7 (+3.75%)
|
462,260 |
| 1 Sep 2022 |
GBX |
494.4 |
506 |
486.4 |
498.8 |
498.8 |
+0.8 (+0.16%)
|
828,661 |
| 31 Aug 2022 |
GBX |
507.5 |
513.5 |
495.4 |
498 |
498 |
-14.5 (-2.83%)
|
1,024,131 |
| 30 Aug 2022 |
GBX |
513 |
525.753 |
510 |
512.5 |
512.5 |
-4.5 (-0.87%)
|
476,362 |
| 26 Aug 2022 |
GBX |
515.5 |
524.5 |
513.496 |
517 |
517 |
-2 (-0.39%)
|
256,264 |
| 25 Aug 2022 |
GBX |
525 |
534 |
519 |
519 |
519 |
-9 (-1.70%)
|
150,976 |
| 24 Aug 2022 |
GBX |
540 |
546 |
523 |
528 |
528 |
-7 (-1.31%)
|
251,898 |
| 23 Aug 2022 |
GBX |
556.5 |
556.5 |
533.5 |
535 |
535 |
-15 (-2.73%)
|
366,239 |
| 22 Aug 2022 |
GBX |
565 |
566.5 |
550 |
550 |
550 |
-17 (-3.00%)
|
353,318 |
| 19 Aug 2022 |
GBX |
572 |
575.5 |
566 |
567 |
567 |
-9 (-1.56%)
|
144,519 |
| 18 Aug 2022 |
GBX |
570.5 |
576 |
565 |
576 |
576 |
+7 (+1.23%)
|
145,260 |
| 17 Aug 2022 |
GBX |
585 |
588.5 |
564.499 |
569 |
569 |
-15.5 (-2.65%)
|
421,166 |
| 16 Aug 2022 |
GBX |
596 |
602 |
584.5 |
584.5 |
584.5 |
-12.5 (-2.09%)
|
413,874 |
| 15 Aug 2022 |
GBX |
601 |
603 |
590 |
597 |
597 |
+4.5 (+0.76%)
|
209,992 |
| 12 Aug 2022 |
GBX |
595 |
595.5 |
585.751 |
592.5 |
592.5 |
+2 (+0.34%)
|
245,769 |
| 11 Aug 2022 |
GBX |
618.5 |
618.5 |
587.1508 |
590.5 |
590.5 |
-13.5 (-2.24%)
|
358,916 |
| 10 Aug 2022 |
GBX |
595 |
604 |
583.5 |
604 |
604 |
+15 (+2.55%)
|
267,245 |
| 9 Aug 2022 |
GBX |
601 |
601 |
586.5 |
589 |
589 |
-8 (-1.34%)
|
286,673 |
| 8 Aug 2022 |
GBX |
600.5 |
607 |
597 |
597 |
597 |
+5.5 (+0.93%)
|
290,448 |
| 5 Aug 2022 |
GBX |
598.5 |
603 |
588.5 |
591.5 |
591.5 |
-8.5 (-1.42%)
|
330,618 |
| 4 Aug 2022 |
GBX |
593.5 |
610.5 |
593.5 |
600 |
600 |
-5.5 (-0.91%)
|
147,280 |
| 3 Aug 2022 |
GBX |
602 |
608.25 |
598 |
605.5 |
605.5 |
+5.5 (+0.92%)
|
229,715 |
| 2 Aug 2022 |
GBX |
602 |
609.5 |
598 |
600 |
600 |
-11 (-1.80%)
|
160,124 |
