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 |
| 12 Aug 2019 |
GBX |
659.4 |
663.25 |
648.4 |
649.6 |
649.6 |
-7.2 (-1.10%)
|
1,412,644 |
| 9 Aug 2019 |
GBX |
656.8 |
660 |
652.8 |
656.8 |
656.8 |
+0.2 (+0.03%)
|
983,491 |
| 8 Aug 2019 |
GBX |
645.4 |
658.2 |
645.4 |
656.6 |
656.6 |
+6.8 (+1.05%)
|
1,317,721 |
| 7 Aug 2019 |
GBX |
649.6 |
660 |
649.6 |
649.8 |
649.8 |
-8.2 (-1.25%)
|
2,939,293 |
| 6 Aug 2019 |
GBX |
650 |
661.4 |
647.2 |
658 |
658 |
+8.6 (+1.32%)
|
1,709,420 |
| 5 Aug 2019 |
GBX |
663.2 |
663.2 |
646.6 |
649.4 |
649.4 |
-13.2 (-1.99%)
|
1,653,632 |
| 2 Aug 2019 |
GBX |
664.4 |
673.4 |
662.4 |
662.6 |
662.6 |
-2 (-0.30%)
|
1,105,377 |
| 1 Aug 2019 |
GBX |
661.4 |
670.6 |
659.8 |
664.6 |
664.6 |
+2.8 (+0.42%)
|
1,385,891 |
| 31 Jul 2019 |
GBX |
679 |
679 |
658.6 |
661.8 |
661.8 |
-14.2 (-2.10%)
|
1,123,184 |
| 30 Jul 2019 |
GBX |
691.8 |
691.8 |
676 |
676 |
676 |
-12.6 (-1.83%)
|
775,727 |
| 29 Jul 2019 |
GBX |
686.2 |
695.6 |
685.2 |
688.6 |
688.6 |
+1.6 (+0.23%)
|
592,843 |
| 26 Jul 2019 |
GBX |
691 |
694 |
685 |
687 |
687 |
-4.8 (-0.69%)
|
894,152 |
| 25 Jul 2019 |
GBX |
686 |
694.2 |
680 |
691.8 |
691.8 |
+6.8 (+0.99%)
|
1,121,949 |
| 24 Jul 2019 |
GBX |
680 |
695.6 |
679.8 |
685 |
685 |
+6.2 (+0.91%)
|
1,118,034 |
| 23 Jul 2019 |
GBX |
680.4 |
684.6 |
675.2 |
678.8 |
678.8 |
-2.4 (-0.35%)
|
915,618 |
| 22 Jul 2019 |
GBX |
687.2 |
689.4 |
679.6 |
681.2 |
681.2 |
-8.4 (-1.22%)
|
1,119,079 |
| 19 Jul 2019 |
GBX |
687.8 |
693 |
686.4 |
689.6 |
689.6 |
-0.8 (-0.12%)
|
815,647 |
| 18 Jul 2019 |
GBX |
691.4 |
692.2 |
685.6 |
690.4 |
690.4 |
+0.6 (+0.09%)
|
676,099 |
| 17 Jul 2019 |
GBX |
689.4 |
695.2 |
685 |
689.8 |
689.8 |
+3 (+0.44%)
|
710,749 |
| 16 Jul 2019 |
GBX |
699.6 |
699.6 |
685 |
686.8 |
686.8 |
-9 (-1.29%)
|
870,656 |
| 15 Jul 2019 |
GBX |
702.6 |
704 |
691.4 |
695.8 |
695.8 |
-2.4 (-0.34%)
|
636,266 |
| 12 Jul 2019 |
GBX |
704.6 |
704.6 |
695.8 |
698.2 |
698.2 |
-1.2 (-0.17%)
|
693,022 |
| 11 Jul 2019 |
GBX |
702.4 |
711.6 |
699.4 |
699.4 |
699.4 |
-4 (-0.57%)
|
2,001,923 |
| 10 Jul 2019 |
GBX |
700.6 |
707.2 |
700.6 |
703.4 |
703.4 |
-2.6 (-0.37%)
|
955,653 |
| 9 Jul 2019 |
GBX |
694 |
706 |
693.8 |
706 |
706 |
+10.8 (+1.55%)
|
910,504 |
| 8 Jul 2019 |
GBX |
695.6 |
699.6 |
693 |
695.2 |
695.2 |
-1.4 (-0.20%)
|
849,692 |
| 5 Jul 2019 |
GBX |
703.8 |
710.8 |
696.6 |
696.6 |
696.6 |
-6.2 (-0.88%)
|
607,556 |
| 4 Jul 2019 |
GBX |
680.4 |
705.2 |
680.4 |
702.8 |
702.8 |
+3 (+0.43%)
|
685,007 |
| 3 Jul 2019 |
GBX |
693 |
699.8 |
691.6 |
699.8 |
699.8 |
+10.2 (+1.48%)
|
1,997,534 |
| 2 Jul 2019 |
GBX |
694.6 |
696.2 |
685.4 |
689.6 |
689.6 |
-5 (-0.72%)
|
1,488,543 |
