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 |
| 10 Feb 2020 |
GBX |
952 |
954.2 |
935.4 |
952.4 |
952.4 |
+15 (+1.60%)
|
519,907 |
| 7 Feb 2020 |
GBX |
954.8 |
954.8 |
936.2 |
937.4 |
937.4 |
+1.8 (+0.19%)
|
600,810 |
| 6 Feb 2020 |
GBX |
922.6 |
940.91 |
922.6 |
935.6 |
935.6 |
+1.6 (+0.17%)
|
733,954 |
| 5 Feb 2020 |
GBX |
933.2 |
934.8 |
923.8 |
934 |
934 |
+5.8 (+0.62%)
|
602,525 |
| 4 Feb 2020 |
GBX |
938.2 |
941.4 |
921.4 |
928.2 |
928.2 |
-1.2 (-0.13%)
|
856,643 |
| 3 Feb 2020 |
GBX |
914.8 |
935 |
914.8 |
929.4 |
929.4 |
-1.8 (-0.19%)
|
726,555 |
| 31 Jan 2020 |
GBX |
947.4 |
947.4 |
927.2 |
931.2 |
931.2 |
-4.6 (-0.49%)
|
860,337 |
| 30 Jan 2020 |
GBX |
934 |
954.8 |
925 |
935.8 |
935.8 |
+3.6 (+0.39%)
|
755,801 |
| 29 Jan 2020 |
GBX |
931.8 |
934.2 |
922 |
932.2 |
932.2 |
+5.6 (+0.60%)
|
664,045 |
| 28 Jan 2020 |
GBX |
947.8 |
947.8 |
922.8 |
926.6 |
926.6 |
-1.8 (-0.19%)
|
672,818 |
| 27 Jan 2020 |
GBX |
953.6 |
953.6 |
924.8 |
928.4 |
928.4 |
-20.2 (-2.13%)
|
1,079,161 |
| 24 Jan 2020 |
GBX |
951 |
955 |
939.8 |
948.6 |
948.6 |
+3.4 (+0.36%)
|
798,479 |
| 23 Jan 2020 |
GBX |
945 |
950.2 |
937.6 |
945.2 |
945.2 |
+2.2 (+0.23%)
|
906,843 |
| 22 Jan 2020 |
GBX |
945 |
945.4 |
933.2 |
943 |
943 |
+5.4 (+0.58%)
|
761,667 |
| 21 Jan 2020 |
GBX |
940 |
940 |
927 |
937.6 |
937.6 |
+3.8 (+0.41%)
|
630,231 |
| 20 Jan 2020 |
GBX |
931.6 |
939.2 |
926.6 |
933.8 |
933.8 |
+2.6 (+0.28%)
|
839,007 |
| 17 Jan 2020 |
GBX |
910.4 |
931.2 |
910.2 |
931.2 |
931.2 |
+21.4 (+2.35%)
|
841,177 |
| 16 Jan 2020 |
GBX |
900 |
909.8 |
893.4 |
909.8 |
909.8 |
+12 (+1.34%)
|
1,010,308 |
| 15 Jan 2020 |
GBX |
900 |
901.8 |
885.8 |
897.8 |
897.8 |
+3.4 (+0.38%)
|
1,174,166 |
| 14 Jan 2020 |
GBX |
882.8 |
896.6 |
878 |
894.4 |
894.4 |
+16.4 (+1.87%)
|
1,431,389 |
| 13 Jan 2020 |
GBX |
868.6 |
878 |
858.6 |
878 |
878 |
+25 (+2.93%)
|
1,334,549 |
| 10 Jan 2020 |
GBX |
848.2 |
857.8 |
848.2 |
853 |
853 |
+4.8 (+0.57%)
|
651,609 |
| 9 Jan 2020 |
GBX |
855 |
855 |
842 |
848.2 |
848.2 |
-2 (-0.24%)
|
618,706 |
| 8 Jan 2020 |
GBX |
857 |
857 |
846.8 |
850.2 |
850.2 |
-9.4 (-1.09%)
|
671,955 |
| 7 Jan 2020 |
GBX |
869.6 |
869.6 |
856.6 |
859.6 |
859.6 |
+5.2 (+0.61%)
|
389,581 |
| 6 Jan 2020 |
GBX |
864.6 |
865.8 |
850.2 |
854.4 |
854.4 |
-4.4 (-0.51%)
|
616,551 |
| 3 Jan 2020 |
GBX |
855.8 |
864.6 |
854.2 |
858.8 |
858.8 |
-1.2 (-0.14%)
|
501,411 |
| 2 Jan 2020 |
GBX |
867.2 |
873.2 |
860 |
860 |
860 |
0.0 (0.0%)
|
691,328 |
| 31 Dec 2019 |
GBX |
855.2 |
865.2 |
854.4 |
860 |
860 |
+1.8 (+0.21%)
|
182,357 |
| 30 Dec 2019 |
GBX |
858 |
863 |
856.6 |
858.2 |
858.2 |
-2.2 (-0.26%)
|
375,639 |
