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 |
| 28 Apr 2020 |
GBX |
670 |
693 |
660.391 |
685.8 |
685.8 |
+16 (+2.39%)
|
605,009 |
| 27 Apr 2020 |
GBX |
696 |
701.2 |
666.2 |
669.8 |
669.8 |
-12.2 (-1.79%)
|
660,594 |
| 24 Apr 2020 |
GBX |
678.8 |
685 |
667.6 |
682 |
682 |
+4.2 (+0.62%)
|
841,195 |
| 23 Apr 2020 |
GBX |
665 |
691.8 |
665 |
677.8 |
677.8 |
+8.8 (+1.32%)
|
1,134,829 |
| 22 Apr 2020 |
GBX |
659.2 |
676.4 |
659.2 |
669 |
669 |
+11 (+1.67%)
|
1,217,464 |
| 21 Apr 2020 |
GBX |
653.6 |
672.6 |
649.4 |
658 |
658 |
-9.2 (-1.38%)
|
1,442,200 |
| 20 Apr 2020 |
GBX |
699.6 |
699.6 |
664.6 |
667.2 |
667.2 |
-26.6 (-3.83%)
|
991,703 |
| 17 Apr 2020 |
GBX |
705.4 |
721.8 |
690.2 |
693.8 |
693.8 |
0.0 (0.0%)
|
1,608,274 |
| 16 Apr 2020 |
GBX |
682 |
701.4 |
673 |
693.8 |
693.8 |
+6.4 (+0.93%)
|
1,174,948 |
| 15 Apr 2020 |
GBX |
725.8 |
725.8 |
680.8 |
687.4 |
687.4 |
-39.8 (-5.47%)
|
876,421 |
| 14 Apr 2020 |
GBX |
748.6 |
754.75 |
723.8 |
727.2 |
727.2 |
-22.4 (-2.99%)
|
1,066,403 |
| 9 Apr 2020 |
GBX |
717 |
749.6 |
716.88 |
749.6 |
749.6 |
+30 (+4.17%)
|
819,361 |
| 8 Apr 2020 |
GBX |
692.4 |
719.6 |
682.4 |
719.6 |
719.6 |
+23.4 (+3.36%)
|
870,450 |
| 7 Apr 2020 |
GBX |
685.2 |
724.6 |
679.4 |
696.2 |
696.2 |
+24.2 (+3.60%)
|
752,486 |
| 6 Apr 2020 |
GBX |
634.4 |
683.6 |
634.4 |
672 |
672 |
+52.6 (+8.49%)
|
979,976 |
| 3 Apr 2020 |
GBX |
666.2 |
666.2 |
619.4 |
619.4 |
619.4 |
-40 (-6.07%)
|
1,415,206 |
| 2 Apr 2020 |
GBX |
675 |
708.6 |
648.8 |
659.4 |
659.4 |
-6.4 (-0.96%)
|
1,004,213 |
| 1 Apr 2020 |
GBX |
664.6 |
676.4 |
654.6 |
665.8 |
665.8 |
-15.4 (-2.26%)
|
1,378,631 |
| 31 Mar 2020 |
GBX |
652.4 |
681.2 |
651.6 |
681.2 |
681.2 |
+40 (+6.24%)
|
1,984,492 |
| 30 Mar 2020 |
GBX |
671.2 |
671.2 |
633.6 |
641.2 |
641.2 |
-20 (-3.02%)
|
1,237,953 |
| 27 Mar 2020 |
GBX |
674.6 |
674.6 |
647.6 |
661.2 |
661.2 |
-19.6 (-2.88%)
|
641,538 |
| 26 Mar 2020 |
GBX |
684.4 |
688 |
649.8 |
680.8 |
680.8 |
+5.2 (+0.77%)
|
905,644 |
| 25 Mar 2020 |
GBX |
646.8 |
675.6 |
628.4 |
675.6 |
675.6 |
+41 (+6.46%)
|
1,177,364 |
| 24 Mar 2020 |
GBX |
614.6 |
650.6 |
602.6 |
634.6 |
634.6 |
+34.6 (+5.77%)
|
1,281,686 |
| 23 Mar 2020 |
GBX |
585 |
609.2 |
567.8 |
600 |
600 |
+0.4 (+0.07%)
|
1,542,770 |
| 20 Mar 2020 |
GBX |
567.8 |
600 |
556.495 |
599.6 |
599.6 |
+49.6 (+9.02%)
|
3,773,648 |
| 19 Mar 2020 |
GBX |
597.4 |
597.4 |
518.6 |
550 |
550 |
-55 (-9.09%)
|
4,866,718 |
| 18 Mar 2020 |
GBX |
636.2 |
644.4 |
597.2 |
605 |
605 |
-40.6 (-6.29%)
|
1,727,093 |
| 17 Mar 2020 |
GBX |
678.4 |
692.4 |
626.2 |
645.6 |
645.6 |
-27.4 (-4.07%)
|
1,417,044 |
| 16 Mar 2020 |
GBX |
699.4 |
699.4 |
633.2945 |
673 |
673 |
-37.6 (-5.29%)
|
1,738,946 |
