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 Mar 2020 |
GBX |
725.2 |
749.2 |
702.2 |
710.6 |
710.6 |
-1.6 (-0.22%)
|
1,267,375 |
| 12 Mar 2020 |
GBX |
780.2 |
780.2 |
705.4 |
712.2 |
712.2 |
-90.2 (-11.24%)
|
1,595,792 |
| 11 Mar 2020 |
GBX |
804.6 |
836 |
802.4 |
802.4 |
802.4 |
-4.6 (-0.57%)
|
1,076,255 |
| 10 Mar 2020 |
GBX |
841.2 |
858.4 |
807 |
807 |
807 |
-24.2 (-2.91%)
|
1,211,085 |
| 9 Mar 2020 |
GBX |
837.2 |
848.2 |
819.6 |
831.2 |
831.2 |
-26.8 (-3.12%)
|
1,409,412 |
| 6 Mar 2020 |
GBX |
875.6 |
875.6 |
842.8 |
858 |
858 |
-27 (-3.05%)
|
1,017,327 |
| 5 Mar 2020 |
GBX |
897.6 |
897.6 |
874.2 |
885 |
885 |
+2.8 (+0.32%)
|
1,434,948 |
| 4 Mar 2020 |
GBX |
853 |
889 |
853 |
882.2001 |
882.2001 |
+12 (+1.38%)
|
1,247,576 |
| 3 Mar 2020 |
GBX |
830 |
881.8 |
830 |
870.2 |
870.2 |
+25.2 (+2.98%)
|
1,630,661 |
| 2 Mar 2020 |
GBX |
861 |
870.6 |
835.8 |
845 |
845 |
+2.4 (+0.28%)
|
1,764,344 |
| 28 Feb 2020 |
GBX |
853.4 |
884.2 |
840.4 |
842.6 |
842.6 |
-41.6 (-4.70%)
|
2,991,009 |
| 27 Feb 2020 |
GBX |
906 |
910 |
875.4 |
884.2 |
884.2 |
-31 (-3.39%)
|
1,437,121 |
| 26 Feb 2020 |
GBX |
925.2 |
925.2 |
902.8 |
915.2 |
915.2 |
-9.4 (-1.02%)
|
941,901 |
| 25 Feb 2020 |
GBX |
937.4 |
956.6 |
921.8 |
924.6 |
924.6 |
-16.6 (-1.76%)
|
979,693 |
| 24 Feb 2020 |
GBX |
953.8 |
953.8 |
932 |
941.2 |
941.2 |
-17 (-1.77%)
|
653,716 |
| 21 Feb 2020 |
GBX |
957.4 |
965.8 |
951.8 |
958.2 |
958.2 |
+3.4 (+0.36%)
|
472,752 |
| 20 Feb 2020 |
GBX |
954 |
967.7999 |
953.7095 |
954.8 |
954.8 |
-11.2 (-1.16%)
|
986,636 |
| 19 Feb 2020 |
GBX |
968 |
971.8 |
963 |
966 |
966 |
+6 (+0.63%)
|
364,842 |
| 18 Feb 2020 |
GBX |
952 |
966.6 |
950.072 |
960 |
960 |
+2 (+0.21%)
|
438,209 |
| 17 Feb 2020 |
GBX |
963.4 |
968.4 |
957.4 |
958 |
958 |
-7.2 (-0.75%)
|
507,063 |
| 14 Feb 2020 |
GBX |
948.2 |
965.2 |
947 |
965.2 |
965.2 |
+20.4 (+2.16%)
|
749,219 |
| 13 Feb 2020 |
GBX |
944 |
954.8 |
936.8 |
944.8 |
944.8 |
-1.6 (-0.17%)
|
554,953 |
| 12 Feb 2020 |
GBX |
931.8 |
949.8 |
931.8 |
946.4 |
946.4 |
+0.6 (+0.06%)
|
745,831 |
| 11 Feb 2020 |
GBX |
943 |
955.4 |
942.4 |
945.8 |
945.8 |
-6.6 (-0.69%)
|
1,265,468 |
| 10 Feb 2020 |
GBX |
952 |
954.2 |
935.4 |
952.4 |
952.4 |
+15 (+1.60%)
|
539,176 |
| 7 Feb 2020 |
GBX |
954.8 |
954.8 |
936.2 |
937.4 |
937.4 |
+1.8 (+0.19%)
|
627,781 |
| 6 Feb 2020 |
GBX |
922.6 |
940.91 |
922.6 |
935.6 |
935.6 |
+1.6 (+0.17%)
|
764,810 |
| 5 Feb 2020 |
GBX |
933.2 |
934.8 |
923.8 |
934 |
934 |
+5.8 (+0.62%)
|
635,348 |
| 4 Feb 2020 |
GBX |
938.2 |
941.4 |
921.4 |
928.2 |
928.2 |
-1.2 (-0.13%)
|
879,676 |
| 3 Feb 2020 |
GBX |
914.8 |
935 |
914.8 |
929.4 |
929.4 |
-1.8 (-0.19%)
|
825,638 |
