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 |
| 4 Sep 2020 |
GBX |
596.8 |
608 |
582.2 |
583.8 |
583.8 |
-25.4 (-4.17%)
|
676,112 |
| 3 Sep 2020 |
GBX |
592.4 |
617.4 |
592.4 |
609.2 |
609.2 |
+1.6 (+0.26%)
|
478,458 |
| 2 Sep 2020 |
GBX |
608.6 |
608.6 |
598.2 |
607.6 |
607.6 |
+11.6 (+1.95%)
|
429,201 |
| 1 Sep 2020 |
GBX |
610.2 |
610.2 |
588.6 |
596 |
596 |
-7.6 (-1.26%)
|
517,759 |
| 28 Aug 2020 |
GBX |
600 |
610.8 |
600 |
603.6 |
603.6 |
-1 (-0.17%)
|
482,941 |
| 27 Aug 2020 |
GBX |
597 |
606.8 |
597 |
604.6 |
604.6 |
-1 (-0.17%)
|
535,827 |
| 26 Aug 2020 |
GBX |
592 |
605.6 |
589.8 |
605.6 |
605.6 |
+13.6 (+2.30%)
|
308,050 |
| 25 Aug 2020 |
GBX |
615 |
615 |
590.4 |
592 |
592 |
-11.4 (-1.89%)
|
434,036 |
| 24 Aug 2020 |
GBX |
611.6 |
613 |
603.4 |
603.4 |
603.4 |
-3.8 (-0.63%)
|
503,838 |
| 21 Aug 2020 |
GBX |
601.8 |
609.8 |
600 |
607.2 |
607.2 |
+5.6 (+0.93%)
|
430,556 |
| 20 Aug 2020 |
GBX |
574.8 |
601.6 |
573 |
601.6 |
601.6 |
+20.6 (+3.55%)
|
462,732 |
| 19 Aug 2020 |
GBX |
587.4 |
589.8 |
579.8 |
581 |
581 |
-5.2 (-0.89%)
|
592,452 |
| 18 Aug 2020 |
GBX |
587 |
606.4 |
586.2 |
586.2 |
586.2 |
-15.4 (-2.56%)
|
333,161 |
| 17 Aug 2020 |
GBX |
586.8 |
604.8 |
586.8 |
601.6 |
601.6 |
+1.6 (+0.27%)
|
357,509 |
| 14 Aug 2020 |
GBX |
595.4 |
603.6 |
593 |
600 |
600 |
-2.2 (-0.37%)
|
522,056 |
| 13 Aug 2020 |
GBX |
598.8 |
613.8 |
598 |
602.2 |
602.2 |
-0.2 (-0.03%)
|
446,327 |
| 12 Aug 2020 |
GBX |
599.8 |
604.4 |
598.4 |
602.4 |
602.4 |
-1 (-0.17%)
|
433,313 |
| 11 Aug 2020 |
GBX |
616.2 |
616.2 |
600.8 |
603.4 |
603.4 |
-3.4 (-0.56%)
|
295,633 |
| 10 Aug 2020 |
GBX |
623.6 |
623.6 |
601.8 |
606.8 |
606.8 |
-3.4 (-0.56%)
|
320,326 |
| 7 Aug 2020 |
GBX |
603.2 |
610.2 |
601 |
610.2 |
610.2 |
+2.6 (+0.43%)
|
333,384 |
| 6 Aug 2020 |
GBX |
601.8 |
613.2 |
601 |
607.6 |
607.6 |
-6.2 (-1.01%)
|
486,512 |
| 5 Aug 2020 |
GBX |
610 |
617.6 |
607 |
613.8 |
613.8 |
+6.2 (+1.02%)
|
393,949 |
| 4 Aug 2020 |
GBX |
600.4 |
609 |
596.2 |
607.6 |
607.6 |
+11.4 (+1.91%)
|
795,546 |
| 3 Aug 2020 |
GBX |
594.2 |
597.8 |
578.6 |
596.2 |
596.2 |
+6.6 (+1.12%)
|
579,268 |
| 31 Jul 2020 |
GBX |
585 |
596.4 |
585 |
589.6 |
589.6 |
+1.4 (+0.24%)
|
1,239,499 |
| 30 Jul 2020 |
GBX |
591.4 |
593 |
581.6 |
588.2 |
588.2 |
-3.4 (-0.57%)
|
761,979 |
| 29 Jul 2020 |
GBX |
574.2 |
599.6 |
574.2 |
591.6 |
591.6 |
+12 (+2.07%)
|
624,194 |
| 28 Jul 2020 |
GBX |
568 |
580.8 |
568 |
579.6 |
579.6 |
+9.8 (+1.72%)
|
394,756 |
| 27 Jul 2020 |
GBX |
581 |
581 |
569.8 |
569.8 |
569.8 |
-10.6 (-1.83%)
|
458,440 |
| 24 Jul 2020 |
GBX |
578 |
584.534 |
578 |
580.4 |
580.4 |
-6.4 (-1.09%)
|
447,355 |
