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 |
| 23 Mar 2020 |
GBX |
585 |
609.2 |
567.8 |
600 |
600 |
+0.4 (+0.07%)
|
1,479,160 |
| 20 Mar 2020 |
GBX |
567.8 |
600 |
556.495 |
599.6 |
599.6 |
+49.6 (+9.02%)
|
3,223,575 |
| 19 Mar 2020 |
GBX |
597.4 |
597.4 |
518.6 |
550 |
550 |
-55 (-9.09%)
|
3,233,826 |
| 18 Mar 2020 |
GBX |
636.2 |
644.4 |
597.2 |
605 |
605 |
-40.6 (-6.29%)
|
1,585,398 |
| 17 Mar 2020 |
GBX |
678.4 |
692.4 |
626.2 |
645.6 |
645.6 |
-27.4 (-4.07%)
|
1,512,891 |
| 16 Mar 2020 |
GBX |
699.4 |
699.4 |
633.2945 |
673 |
673 |
-37.6 (-5.29%)
|
1,495,439 |
| 13 Mar 2020 |
GBX |
725.2 |
749.2 |
702.2 |
710.6 |
710.6 |
-1.6 (-0.22%)
|
1,112,193 |
| 12 Mar 2020 |
GBX |
780.2 |
780.2 |
705.4 |
712.2 |
712.2 |
-90.2 (-11.24%)
|
1,587,895 |
| 11 Mar 2020 |
GBX |
804.6 |
836 |
802.4 |
802.4 |
802.4 |
-4.6 (-0.57%)
|
952,464 |
| 10 Mar 2020 |
GBX |
841.2 |
858.4 |
807 |
807 |
807 |
-24.2 (-2.91%)
|
1,132,326 |
| 9 Mar 2020 |
GBX |
837.2 |
848.2 |
819.6 |
831.2 |
831.2 |
-26.8 (-3.12%)
|
1,406,784 |
| 6 Mar 2020 |
GBX |
875.6 |
875.6 |
842.8 |
858 |
858 |
-27 (-3.05%)
|
923,459 |
| 5 Mar 2020 |
GBX |
897.6 |
897.6 |
874.2 |
885 |
885 |
+2.8 (+0.32%)
|
1,350,115 |
| 4 Mar 2020 |
GBX |
853 |
889 |
853 |
882.2 |
882.2 |
+12 (+1.38%)
|
1,075,730 |
| 3 Mar 2020 |
GBX |
830 |
881.8 |
830 |
870.2 |
870.2 |
+25.2 (+2.98%)
|
1,596,428 |
| 2 Mar 2020 |
GBX |
861 |
870.6 |
835.8 |
845 |
845 |
+2.4 (+0.28%)
|
1,668,494 |
| 28 Feb 2020 |
GBX |
853.4 |
884.2 |
840.4 |
842.6 |
842.6 |
-41.6 (-4.70%)
|
2,785,320 |
| 27 Feb 2020 |
GBX |
906 |
910 |
875.4 |
884.2 |
884.2 |
-31 (-3.39%)
|
1,253,356 |
| 26 Feb 2020 |
GBX |
925.2 |
925.2 |
902.8 |
915.2 |
915.2 |
-9.4 (-1.02%)
|
904,017 |
| 25 Feb 2020 |
GBX |
937.4 |
956.6 |
921.8 |
924.6 |
924.6 |
-16.6 (-1.76%)
|
844,990 |
| 24 Feb 2020 |
GBX |
953.8 |
953.8 |
932 |
941.2 |
941.2 |
-17 (-1.77%)
|
639,686 |
| 21 Feb 2020 |
GBX |
957.4 |
965.8 |
951.8 |
958.2 |
958.2 |
+3.4 (+0.36%)
|
462,479 |
| 20 Feb 2020 |
GBX |
954 |
967.8 |
953.7095 |
954.8 |
954.8 |
-11.2 (-1.16%)
|
521,286 |
| 19 Feb 2020 |
GBX |
968 |
971.8 |
963 |
966 |
966 |
+6 (+0.63%)
|
351,691 |
| 18 Feb 2020 |
GBX |
952 |
966.6 |
950.072 |
960 |
960 |
+2 (+0.21%)
|
430,819 |
| 17 Feb 2020 |
GBX |
963.4 |
968.4 |
957.4 |
958 |
958 |
-7.2 (-0.75%)
|
494,849 |
| 14 Feb 2020 |
GBX |
948.2 |
965.2 |
947 |
965.2 |
965.2 |
+20.4 (+2.16%)
|
681,697 |
| 13 Feb 2020 |
GBX |
944 |
954.8 |
936.8 |
944.8 |
944.8 |
-1.6 (-0.17%)
|
510,248 |
| 12 Feb 2020 |
GBX |
931.8 |
949.8 |
931.8 |
946.4 |
946.4 |
+0.6 (+0.06%)
|
698,344 |
| 11 Feb 2020 |
GBX |
943 |
955.4 |
942.4 |
945.8 |
945.8 |
-6.6 (-0.69%)
|
1,193,784 |
