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 |
| 5 Nov 2019 |
GBX |
792 |
799.6 |
784.2 |
793.2 |
793.2 |
+3.8 (+0.48%)
|
1,177,545 |
| 4 Nov 2019 |
GBX |
794.4 |
796.8 |
783.2 |
789.4 |
789.4 |
+0.4 (+0.05%)
|
774,850 |
| 1 Nov 2019 |
GBX |
787.8 |
795.8 |
787.8 |
789 |
789 |
+1.4 (+0.18%)
|
679,295 |
| 31 Oct 2019 |
GBX |
785.8 |
801.8 |
785.8 |
787.6 |
787.6 |
-2 (-0.25%)
|
1,009,295 |
| 30 Oct 2019 |
GBX |
790 |
791.4 |
783.6 |
789.6 |
789.6 |
+2.4 (+0.30%)
|
764,714 |
| 29 Oct 2019 |
GBX |
786.2 |
789.6 |
780.8 |
787.2 |
787.2 |
+2 (+0.25%)
|
616,610 |
| 28 Oct 2019 |
GBX |
775 |
787 |
775 |
785.2 |
785.2 |
+6.6 (+0.85%)
|
894,746 |
| 25 Oct 2019 |
GBX |
795.4 |
797.4 |
768.4 |
778.6 |
778.6 |
-20 (-2.50%)
|
1,540,767 |
| 24 Oct 2019 |
GBX |
803 |
808.2 |
797.4 |
798.6 |
798.6 |
+0.8 (+0.10%)
|
821,368 |
| 23 Oct 2019 |
GBX |
790.2 |
801 |
789.6 |
797.8 |
797.8 |
+0.2 (+0.03%)
|
832,374 |
| 22 Oct 2019 |
GBX |
805.4 |
812 |
796.4 |
797.6 |
797.6 |
-2 (-0.25%)
|
1,164,443 |
| 21 Oct 2019 |
GBX |
797.4 |
805.4 |
794.4 |
799.6 |
799.6 |
+1.6 (+0.20%)
|
1,232,532 |
| 18 Oct 2019 |
GBX |
785.4 |
802.4 |
783.8 |
798 |
798 |
+14 (+1.79%)
|
1,458,622 |
| 17 Oct 2019 |
GBX |
773.8 |
799.4 |
765.8 |
784 |
784 |
+9 (+1.16%)
|
1,716,877 |
| 16 Oct 2019 |
GBX |
783.2 |
783.2 |
758.2 |
775 |
775 |
-4 (-0.51%)
|
1,840,306 |
| 15 Oct 2019 |
GBX |
761.6 |
784 |
760.2 |
779 |
779 |
+21 (+2.77%)
|
3,653,658 |
| 14 Oct 2019 |
GBX |
768.2 |
768.2 |
748.8 |
758 |
758 |
-6.4 (-0.84%)
|
1,407,072 |
| 11 Oct 2019 |
GBX |
735.6 |
769.2 |
731.2 |
764.4 |
764.4 |
+34.6 (+4.74%)
|
2,252,694 |
| 10 Oct 2019 |
GBX |
726.6 |
730.6 |
717.8 |
729.8 |
729.8 |
+2 (+0.27%)
|
1,374,851 |
| 9 Oct 2019 |
GBX |
724.8 |
735 |
724.8 |
727.8 |
727.8 |
-0.2 (-0.03%)
|
865,992 |
| 8 Oct 2019 |
GBX |
736.8 |
736.8 |
728 |
728 |
728 |
-4 (-0.55%)
|
837,620 |
| 7 Oct 2019 |
GBX |
744.2 |
744.2 |
731.4 |
732 |
732 |
-7 (-0.95%)
|
1,027,304 |
| 4 Oct 2019 |
GBX |
741 |
747 |
737.8 |
739 |
739 |
-6 (-0.81%)
|
1,128,729 |
| 3 Oct 2019 |
GBX |
735.6 |
745 |
732.8 |
745 |
745 |
+5.2 (+0.70%)
|
776,071 |
| 2 Oct 2019 |
GBX |
743.6 |
748.2 |
737.6 |
739.8 |
739.8 |
-8.6 (-1.15%)
|
1,002,674 |
| 1 Oct 2019 |
GBX |
746.4 |
754 |
742 |
748.4 |
748.4 |
-1.6 (-0.21%)
|
958,270 |
| 30 Sep 2019 |
GBX |
744.8 |
754.8 |
740.8 |
750 |
750 |
+1.8 (+0.24%)
|
963,499 |
| 27 Sep 2019 |
GBX |
738.4 |
748.2 |
735.4 |
748.2 |
748.2 |
+6.2 (+0.84%)
|
1,055,083 |
| 26 Sep 2019 |
GBX |
733.4 |
745.2 |
724.4 |
742 |
742 |
+15 (+2.06%)
|
1,033,122 |
| 25 Sep 2019 |
GBX |
723.4 |
732.6 |
719 |
727 |
727 |
+6.4 (+0.89%)
|
1,016,210 |
