Great Portland Estates Plc
Sector:
Real Estate,
Industry:
Office REITs
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Oct 2020 |
GBX |
605.4 |
623 |
605.4 |
612 |
612 |
-8 (-1.29%)
|
586,747 |
| 23 Oct 2020 |
GBX |
626.2 |
627 |
612.8 |
620 |
620 |
+4.4 (+0.71%)
|
461,496 |
| 22 Oct 2020 |
GBX |
626.4 |
626.4 |
611.4 |
615.6 |
615.6 |
-4 (-0.65%)
|
698,112 |
| 21 Oct 2020 |
GBX |
604.4 |
625.2 |
604.4 |
619.6 |
619.6 |
+2.2 (+0.36%)
|
826,970 |
| 20 Oct 2020 |
GBX |
600.4 |
624 |
600.4 |
617.4 |
617.4 |
+5.4 (+0.88%)
|
378,767 |
| 19 Oct 2020 |
GBX |
619 |
619 |
599.2 |
612 |
612 |
+5.8 (+0.96%)
|
259,370 |
| 16 Oct 2020 |
GBX |
620 |
625 |
603.8 |
606.2 |
606.2 |
-13.6 (-2.19%)
|
590,620 |
| 15 Oct 2020 |
GBX |
617 |
619.8 |
602.2 |
619.8 |
619.8 |
+2.8 (+0.45%)
|
595,843 |
| 14 Oct 2020 |
GBX |
626.8 |
630 |
612.4 |
617 |
617 |
-15.6 (-2.47%)
|
340,990 |
| 13 Oct 2020 |
GBX |
647 |
652.2 |
627.8 |
632.6 |
632.6 |
-14 (-2.17%)
|
377,815 |
| 12 Oct 2020 |
GBX |
630 |
656 |
630 |
646.6 |
646.6 |
+3.4 (+0.53%)
|
372,509 |
| 9 Oct 2020 |
GBX |
648 |
648 |
635.2 |
643.2 |
643.2 |
+2.4 (+0.37%)
|
282,831 |
| 8 Oct 2020 |
GBX |
645.4 |
647.8 |
634 |
640.8 |
640.8 |
+7 (+1.10%)
|
437,883 |
| 7 Oct 2020 |
GBX |
641.2 |
647.8 |
633.8 |
633.8 |
633.8 |
-11.8 (-1.83%)
|
564,044 |
| 6 Oct 2020 |
GBX |
615.8 |
645.6 |
615.8 |
645.6 |
645.6 |
+24.2 (+3.89%)
|
946,743 |
| 5 Oct 2020 |
GBX |
631.4 |
631.4 |
614.2 |
621.4 |
621.4 |
+1.2 (+0.19%)
|
643,397 |
| 2 Oct 2020 |
GBX |
610.4 |
620.2 |
602.6 |
620.2 |
620.2 |
+3.8 (+0.62%)
|
473,959 |
| 1 Oct 2020 |
GBX |
601 |
616.4 |
597.8 |
616.4 |
616.4 |
+17.4 (+2.90%)
|
729,450 |
| 30 Sep 2020 |
GBX |
591.8 |
605.4 |
586.2 |
599 |
599 |
+6.6 (+1.11%)
|
1,184,549 |
| 29 Sep 2020 |
GBX |
623.6 |
623.6 |
590.4 |
592.4 |
592.4 |
-18 (-2.95%)
|
800,879 |
| 28 Sep 2020 |
GBX |
568 |
623.2 |
568 |
610.4 |
610.4 |
+58 (+10.50%)
|
1,490,165 |
| 25 Sep 2020 |
GBX |
549.4 |
553.6 |
544.8 |
552.4 |
552.4 |
+4.4 (+0.80%)
|
910,806 |
| 24 Sep 2020 |
GBX |
540 |
563.4 |
540 |
548 |
548 |
+0.6 (+0.11%)
|
1,260,522 |
| 23 Sep 2020 |
GBX |
548.6 |
552.2 |
541.8 |
547.4 |
547.4 |
+4.4 (+0.81%)
|
1,064,106 |
| 22 Sep 2020 |
GBX |
547 |
550.8 |
539.4 |
543 |
543 |
-1.4 (-0.26%)
|
730,433 |
| 21 Sep 2020 |
GBX |
553 |
553 |
536.3 |
544.4 |
544.4 |
-16.8 (-2.99%)
|
996,015 |
| 18 Sep 2020 |
GBX |
588.2 |
588.2 |
554 |
561.2 |
561.2 |
-20.8 (-3.57%)
|
2,757,315 |
| 17 Sep 2020 |
GBX |
586.4 |
587.2 |
573.6 |
582 |
582 |
-9.4 (-1.59%)
|
708,926 |
| 16 Sep 2020 |
GBX |
580 |
593.4 |
580 |
591.4 |
591.4 |
+3.6 (+0.61%)
|
569,451 |
| 15 Sep 2020 |
GBX |
586.2 |
588.4 |
580 |
587.8 |
587.8 |
+2.4 (+0.41%)
|
667,917 |
