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 |
| 2 Oct 2019 |
GBX |
743.6 |
748.2 |
737.6 |
739.8 |
739.8 |
-8.6 (-1.15%)
|
945,936 |
| 1 Oct 2019 |
GBX |
746.4 |
754 |
742 |
748.4 |
748.4 |
-1.6 (-0.21%)
|
865,608 |
| 30 Sep 2019 |
GBX |
744.8 |
754.8 |
740.8 |
750 |
750 |
+1.8 (+0.24%)
|
826,478 |
| 27 Sep 2019 |
GBX |
738.4 |
748.2 |
735.4 |
748.2 |
748.2 |
+6.2 (+0.84%)
|
961,360 |
| 26 Sep 2019 |
GBX |
733.4 |
745.2 |
724.4 |
742 |
742 |
+15 (+2.06%)
|
993,219 |
| 25 Sep 2019 |
GBX |
723.4 |
732.6 |
719 |
727 |
727 |
+6.4 (+0.89%)
|
899,142 |
| 24 Sep 2019 |
GBX |
716.8 |
722.6 |
716.8 |
720.6 |
720.6 |
+2.4 (+0.33%)
|
689,453 |
| 23 Sep 2019 |
GBX |
710 |
721.2 |
709 |
718.2 |
718.2 |
-1 (-0.14%)
|
842,898 |
| 20 Sep 2019 |
GBX |
703.2 |
724.4 |
701.2 |
719.2 |
719.2 |
+1 (+0.14%)
|
2,606,847 |
| 19 Sep 2019 |
GBX |
716 |
722.2 |
710.8375 |
718.2 |
718.2 |
+2.6 (+0.36%)
|
933,655 |
| 18 Sep 2019 |
GBX |
703.4 |
718.6 |
701.95 |
715.6 |
715.6 |
+10.4 (+1.47%)
|
937,559 |
| 17 Sep 2019 |
GBX |
700.8 |
708.6 |
696.8 |
705.2 |
705.2 |
+5.6 (+0.80%)
|
743,332 |
| 16 Sep 2019 |
GBX |
712.6 |
712.6 |
699.4 |
699.6 |
699.6 |
-9 (-1.27%)
|
979,045 |
| 13 Sep 2019 |
GBX |
698.4 |
711.6 |
697.4 |
708.6 |
708.6 |
+10.2 (+1.46%)
|
1,334,576 |
| 12 Sep 2019 |
GBX |
712 |
714.6 |
689.6 |
698.4 |
698.4 |
-13.6 (-1.91%)
|
1,333,486 |
| 11 Sep 2019 |
GBX |
701.2 |
715 |
696.8 |
712 |
712 |
+14.2 (+2.03%)
|
1,021,783 |
| 10 Sep 2019 |
GBX |
689.4 |
698.6 |
686 |
697.8 |
697.8 |
+8.6 (+1.25%)
|
848,629 |
| 9 Sep 2019 |
GBX |
705.8 |
705.8 |
689.2 |
689.2 |
689.2 |
-11.8 (-1.68%)
|
705,775 |
| 6 Sep 2019 |
GBX |
705.6 |
707.8 |
697 |
701 |
701 |
-2.8 (-0.40%)
|
580,910 |
| 5 Sep 2019 |
GBX |
704.8 |
707.5715 |
698.8 |
703.8 |
703.8 |
-2 (-0.28%)
|
775,843 |
| 4 Sep 2019 |
GBX |
684.4 |
713.0319 |
684.4 |
705.8 |
705.8 |
+4.4 (+0.63%)
|
936,873 |
| 3 Sep 2019 |
GBX |
698.2 |
704.2 |
690.6 |
701.4 |
701.4 |
+2 (+0.29%)
|
1,230,285 |
| 2 Sep 2019 |
GBX |
693.8 |
702.8 |
688.07 |
699.4 |
699.4 |
+3.2 (+0.46%)
|
471,374 |
| 30 Aug 2019 |
GBX |
691.6 |
698.4 |
691.6 |
696.2 |
696.2 |
+1.4 (+0.20%)
|
737,446 |
| 29 Aug 2019 |
GBX |
690.8 |
696.8 |
688.8 |
694.8 |
694.8 |
+1.2 (+0.17%)
|
718,287 |
| 28 Aug 2019 |
GBX |
689.2 |
695.6 |
689.2 |
693.6 |
693.6 |
-0.6 (-0.09%)
|
1,068,337 |
| 27 Aug 2019 |
GBX |
689.2 |
694.2 |
685 |
694.2 |
694.2 |
+5.8 (+0.84%)
|
1,578,302 |
| 23 Aug 2019 |
GBX |
684.2 |
696.6 |
683.6 |
688.4 |
688.4 |
+5.2 (+0.76%)
|
879,535 |
| 22 Aug 2019 |
GBX |
672.6 |
683.6759 |
672 |
683.2 |
683.2 |
+4 (+0.59%)
|
796,213 |
| 21 Aug 2019 |
GBX |
667.6 |
679.2 |
662.8 |
679.2 |
679.2 |
+13.6 (+2.04%)
|
871,608 |
