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 |
| 16 Oct 2020 |
GBX |
620 |
625 |
603.8 |
606.2 |
606.2 |
-13.6 (-2.19%)
|
614,521 |
| 15 Oct 2020 |
GBX |
617 |
619.8 |
602.2 |
619.8 |
619.8 |
+2.8 (+0.45%)
|
663,169 |
| 14 Oct 2020 |
GBX |
626.8 |
630 |
612.4 |
617 |
617 |
-15.6 (-2.47%)
|
400,620 |
| 13 Oct 2020 |
GBX |
647 |
652.2 |
627.8 |
632.6 |
632.6 |
-14 (-2.17%)
|
541,948 |
| 12 Oct 2020 |
GBX |
630 |
656 |
630 |
646.6 |
646.6 |
+3.4 (+0.53%)
|
396,873 |
| 9 Oct 2020 |
GBX |
648 |
648 |
635.2 |
643.2 |
643.2 |
+2.4 (+0.37%)
|
298,270 |
| 8 Oct 2020 |
GBX |
645.4 |
647.8 |
634 |
640.8 |
640.8 |
+7 (+1.10%)
|
612,091 |
| 7 Oct 2020 |
GBX |
641.2 |
647.8 |
633.8 |
633.8 |
633.8 |
-11.8 (-1.83%)
|
803,192 |
| 6 Oct 2020 |
GBX |
615.8 |
645.6 |
615.8 |
645.6 |
645.6 |
+24.2 (+3.89%)
|
1,040,963 |
| 5 Oct 2020 |
GBX |
631.4 |
631.4 |
614.2 |
621.4 |
621.4 |
+1.2 (+0.19%)
|
1,106,573 |
| 2 Oct 2020 |
GBX |
610.4 |
620.2 |
602.6 |
620.2 |
620.2 |
+3.8 (+0.62%)
|
579,188 |
| 1 Oct 2020 |
GBX |
601 |
616.4 |
597.8 |
616.4 |
616.4 |
+17.4 (+2.90%)
|
820,466 |
| 30 Sep 2020 |
GBX |
591.8 |
605.4 |
586.2 |
599 |
599 |
+6.6 (+1.11%)
|
1,336,525 |
| 29 Sep 2020 |
GBX |
623.6 |
623.6 |
590.4 |
592.4 |
592.4 |
-18 (-2.95%)
|
1,034,563 |
| 28 Sep 2020 |
GBX |
568 |
623.2 |
568 |
610.4 |
610.4 |
+58 (+10.50%)
|
1,630,603 |
| 25 Sep 2020 |
GBX |
549.4 |
553.6 |
544.8 |
552.4 |
552.4 |
+4.4 (+0.80%)
|
1,216,586 |
| 24 Sep 2020 |
GBX |
540 |
563.4 |
540 |
548 |
548 |
+0.6 (+0.11%)
|
1,472,951 |
| 23 Sep 2020 |
GBX |
548.6 |
552.2 |
541.8 |
547.4 |
547.4 |
+4.4 (+0.81%)
|
1,310,048 |
| 22 Sep 2020 |
GBX |
547 |
550.8 |
539.4 |
543 |
543 |
-1.4 (-0.26%)
|
927,175 |
| 21 Sep 2020 |
GBX |
553 |
553 |
536.4 |
544.4 |
544.4 |
-16.8 (-2.99%)
|
1,701,838 |
| 18 Sep 2020 |
GBX |
588.2 |
588.2 |
554 |
561.2 |
561.2 |
-20.8 (-3.57%)
|
3,340,305 |
| 17 Sep 2020 |
GBX |
586.4 |
587.2 |
573.6 |
582 |
582 |
-9.4 (-1.59%)
|
833,209 |
| 16 Sep 2020 |
GBX |
580 |
593.4 |
580 |
591.4 |
591.4 |
+3.6 (+0.61%)
|
711,741 |
| 15 Sep 2020 |
GBX |
586.2 |
588.4 |
580 |
587.8 |
587.8 |
+2.4 (+0.41%)
|
712,289 |
| 14 Sep 2020 |
GBX |
574 |
585.4 |
558.6 |
585.4 |
585.4 |
+18 (+3.17%)
|
574,480 |
| 11 Sep 2020 |
GBX |
584.2 |
588.6 |
566.2 |
567.4 |
567.4 |
-19.4 (-3.31%)
|
404,944 |
| 10 Sep 2020 |
GBX |
605 |
605 |
583.8 |
586.8 |
586.8 |
-7.8 (-1.31%)
|
733,145 |
| 9 Sep 2020 |
GBX |
580.2 |
598.2 |
580.2 |
594.6 |
594.6 |
+4 (+0.68%)
|
684,695 |
| 8 Sep 2020 |
GBX |
592.6 |
596.2 |
581.2 |
590.6 |
590.6 |
+1 (+0.17%)
|
427,219 |
| 7 Sep 2020 |
GBX |
589.6 |
598.0551 |
585.2 |
589.6 |
589.6 |
+5.8 (+0.99%)
|
297,047 |
