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 |
| 31 Jan 2020 |
GBX |
947.4 |
947.4 |
927.2 |
931.2 |
931.2 |
-4.6 (-0.49%)
|
880,497 |
| 30 Jan 2020 |
GBX |
934 |
954.8 |
925 |
935.8 |
935.8 |
+3.6 (+0.39%)
|
782,087 |
| 29 Jan 2020 |
GBX |
931.8 |
934.2 |
922 |
932.2 |
932.2 |
+5.6 (+0.60%)
|
695,268 |
| 28 Jan 2020 |
GBX |
947.8 |
947.8 |
922.8 |
926.6 |
926.6 |
-1.8 (-0.19%)
|
704,891 |
| 27 Jan 2020 |
GBX |
953.6 |
953.6 |
924.8 |
928.4 |
928.4 |
-20.2 (-2.13%)
|
1,145,999 |
| 24 Jan 2020 |
GBX |
951 |
955 |
939.8 |
948.6 |
948.6 |
+3.4 (+0.36%)
|
843,055 |
| 23 Jan 2020 |
GBX |
945 |
950.2 |
937.6 |
945.2 |
945.2 |
+2.2 (+0.23%)
|
945,602 |
| 22 Jan 2020 |
GBX |
945 |
945.4 |
933.2 |
943 |
943 |
+5.4 (+0.58%)
|
870,015 |
| 21 Jan 2020 |
GBX |
940 |
940 |
927 |
937.6 |
937.6 |
+3.8 (+0.41%)
|
686,988 |
| 20 Jan 2020 |
GBX |
931.6 |
939.2 |
926.6 |
933.8 |
933.8 |
+2.6 (+0.28%)
|
895,697 |
| 17 Jan 2020 |
GBX |
910.4 |
931.2 |
910.2 |
931.2 |
931.2 |
+21.4 (+2.35%)
|
979,614 |
| 16 Jan 2020 |
GBX |
900 |
909.8 |
893.4 |
909.8 |
909.8 |
+12 (+1.34%)
|
1,121,639 |
| 15 Jan 2020 |
GBX |
900 |
901.8 |
885.8 |
897.8 |
897.8 |
+3.4 (+0.38%)
|
1,200,517 |
| 14 Jan 2020 |
GBX |
882.8 |
896.6 |
878 |
894.4 |
894.4 |
+16.4 (+1.87%)
|
1,678,348 |
| 13 Jan 2020 |
GBX |
868.6 |
878 |
858.6 |
878 |
878 |
+25 (+2.93%)
|
1,374,321 |
| 10 Jan 2020 |
GBX |
848.2 |
857.8 |
848.2 |
853 |
853 |
+4.8 (+0.57%)
|
1,333,427 |
| 9 Jan 2020 |
GBX |
855 |
855 |
842 |
848.2 |
848.2 |
-2 (-0.24%)
|
738,011 |
| 8 Jan 2020 |
GBX |
857 |
857 |
846.8 |
850.2 |
850.2 |
-9.4 (-1.09%)
|
696,527 |
| 7 Jan 2020 |
GBX |
869.6 |
869.6 |
856.6 |
859.6 |
859.6 |
+5.2 (+0.61%)
|
408,374 |
| 6 Jan 2020 |
GBX |
864.6 |
865.8 |
850.2 |
854.4 |
854.4 |
-4.4 (-0.51%)
|
640,054 |
| 3 Jan 2020 |
GBX |
855.8 |
864.6 |
854.2 |
858.8 |
858.8 |
-1.2 (-0.14%)
|
527,312 |
| 2 Jan 2020 |
GBX |
867.2 |
873.2 |
860 |
860 |
860 |
0.0 (0.0%)
|
814,020 |
| 31 Dec 2019 |
GBX |
855.2 |
865.2 |
854.4 |
860 |
860 |
+1.8 (+0.21%)
|
186,069 |
| 30 Dec 2019 |
GBX |
858 |
863 |
856.6 |
858.2 |
858.2 |
-2.2 (-0.26%)
|
379,100 |
| 27 Dec 2019 |
GBX |
848.4 |
862 |
848.4 |
860.4 |
860.4 |
+11 (+1.30%)
|
382,532 |
| 24 Dec 2019 |
GBX |
839.4 |
850.4 |
839.4 |
849.4 |
849.4 |
+5.6 (+0.66%)
|
108,043 |
| 23 Dec 2019 |
GBX |
837.8 |
855.8 |
837.2 |
843.8 |
843.8 |
+7 (+0.84%)
|
655,126 |
| 20 Dec 2019 |
GBX |
841 |
842.2 |
831.6 |
836.8 |
836.8 |
-1 (-0.12%)
|
3,118,283 |
| 19 Dec 2019 |
GBX |
838.2 |
845.6 |
835 |
837.8 |
837.8 |
+3.2 (+0.38%)
|
1,182,501 |
| 18 Dec 2019 |
GBX |
832 |
840.2 |
825 |
834.6 |
834.6 |
-9.8 (-1.16%)
|
929,951 |
