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 |
| 13 Nov 2019 |
GBX |
776.6 |
776.8 |
767.8 |
771 |
771 |
-4 (-0.52%)
|
1,265,397 |
| 12 Nov 2019 |
GBX |
779 |
783 |
769.6 |
775 |
775 |
-4 (-0.51%)
|
1,302,332 |
| 11 Nov 2019 |
GBX |
775.6 |
783 |
768.8 |
779 |
779 |
+2 (+0.26%)
|
1,605,845 |
| 8 Nov 2019 |
GBX |
784.2 |
791.4 |
776 |
777 |
777 |
-8.6 (-1.09%)
|
1,114,398 |
| 7 Nov 2019 |
GBX |
796.6 |
799.4 |
785.6 |
785.6 |
785.6 |
-10 (-1.26%)
|
981,663 |
| 6 Nov 2019 |
GBX |
796.6 |
796.6 |
783.8 |
795.6 |
795.6 |
+2.4 (+0.30%)
|
1,215,432 |
| 5 Nov 2019 |
GBX |
792 |
799.6 |
784.2 |
793.2 |
793.2 |
+3.8 (+0.48%)
|
1,121,367 |
| 4 Nov 2019 |
GBX |
794.4 |
796.8 |
783.2 |
789.4 |
789.4 |
+0.4 (+0.05%)
|
726,080 |
| 1 Nov 2019 |
GBX |
787.8 |
795.8 |
787.8 |
789 |
789 |
+1.4 (+0.18%)
|
606,560 |
| 31 Oct 2019 |
GBX |
785.8 |
801.8 |
785.8 |
787.6 |
787.6 |
-2 (-0.25%)
|
968,701 |
| 30 Oct 2019 |
GBX |
790 |
791.4 |
783.6 |
789.6 |
789.6 |
+2.4 (+0.30%)
|
681,454 |
| 29 Oct 2019 |
GBX |
786.2 |
789.6 |
780.8 |
787.2 |
787.2 |
+2 (+0.25%)
|
599,430 |
| 28 Oct 2019 |
GBX |
775 |
787 |
775 |
785.2 |
785.2 |
+6.6 (+0.85%)
|
817,673 |
| 25 Oct 2019 |
GBX |
795.4 |
797.4 |
768.4 |
778.6 |
778.6 |
-20 (-2.50%)
|
1,531,990 |
| 24 Oct 2019 |
GBX |
803 |
808.2 |
797.4 |
798.6 |
798.6 |
+0.8 (+0.10%)
|
817,524 |
| 23 Oct 2019 |
GBX |
790.2 |
801 |
789.6 |
797.8 |
797.8 |
+0.2 (+0.03%)
|
805,586 |
| 22 Oct 2019 |
GBX |
805.4 |
812 |
796.4 |
797.6 |
797.6 |
-2 (-0.25%)
|
1,122,384 |
| 21 Oct 2019 |
GBX |
797.4 |
805.4 |
794.4 |
799.6 |
799.6 |
+1.6 (+0.20%)
|
1,104,066 |
| 18 Oct 2019 |
GBX |
785.4 |
802.4 |
783.8 |
798 |
798 |
+14 (+1.79%)
|
1,359,731 |
| 17 Oct 2019 |
GBX |
773.8 |
799.4 |
765.8 |
784 |
784 |
+9 (+1.16%)
|
1,540,145 |
| 16 Oct 2019 |
GBX |
783.2 |
783.2 |
758.2 |
775 |
775 |
-4 (-0.51%)
|
1,680,375 |
| 15 Oct 2019 |
GBX |
761.6 |
784 |
760.2 |
779 |
779 |
+21 (+2.77%)
|
3,585,191 |
| 14 Oct 2019 |
GBX |
768.2 |
768.2 |
748.8 |
758 |
758 |
-6.4 (-0.84%)
|
1,314,697 |
| 11 Oct 2019 |
GBX |
735.6 |
769.2 |
731.2 |
764.4 |
764.4 |
+34.6 (+4.74%)
|
2,075,019 |
| 10 Oct 2019 |
GBX |
726.6 |
730.6 |
717.8 |
729.8 |
729.8 |
+2 (+0.27%)
|
1,091,664 |
| 9 Oct 2019 |
GBX |
724.8 |
735 |
724.8 |
727.8 |
727.8 |
-0.2 (-0.03%)
|
840,130 |
| 8 Oct 2019 |
GBX |
736.8 |
736.8 |
728 |
728 |
728 |
-4 (-0.55%)
|
788,597 |
| 7 Oct 2019 |
GBX |
744.2 |
744.2 |
731.4 |
732 |
732 |
-7 (-0.95%)
|
956,681 |
| 4 Oct 2019 |
GBX |
741 |
747 |
737.8 |
739 |
739 |
-6 (-0.81%)
|
1,086,745 |
| 3 Oct 2019 |
GBX |
735.6 |
745 |
732.8 |
745 |
745 |
+5.2 (+0.70%)
|
709,458 |
