Great Portland Estates Plc
Sector:
Real Estate,
Industry:
Office REITs
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Jun 2018 |
GBX |
699.8 |
705.3 |
696.3 |
702.9 |
702.9 |
-2 (-0.28%)
|
1,704,911 |
| 13 Jun 2018 |
GBX |
705 |
708.1 |
701.9 |
704.9 |
704.9 |
+2.2 (+0.31%)
|
799,960 |
| 12 Jun 2018 |
GBX |
704 |
706.2 |
701.3 |
702.7 |
702.7 |
+1.4 (+0.20%)
|
1,070,058 |
| 11 Jun 2018 |
GBX |
699.6 |
707 |
699.6 |
701.3 |
701.3 |
+1.7 (+0.24%)
|
844,896 |
| 8 Jun 2018 |
GBX |
693.2 |
706.8 |
693.2 |
699.6 |
699.6 |
+1.5 (+0.21%)
|
725,605 |
| 7 Jun 2018 |
GBX |
703.3 |
706.9 |
698 |
698.1 |
698.1 |
-7 (-0.99%)
|
1,460,393 |
| 6 Jun 2018 |
GBX |
704.2 |
710.8 |
699.7 |
705.1 |
705.1 |
+5.1 (+0.73%)
|
1,653,862 |
| 5 Jun 2018 |
GBX |
700.7 |
703.3 |
696.7 |
700 |
700 |
-2 (-0.28%)
|
1,021,569 |
| 4 Jun 2018 |
GBX |
693.8 |
710 |
693.8 |
702 |
702 |
+7.4 (+1.07%)
|
1,606,590 |
| 1 Jun 2018 |
GBX |
694.1 |
698.7 |
690 |
694.6 |
694.6 |
+4.6 (+0.67%)
|
1,079,928 |
| 31 May 2018 |
GBX |
688 |
694.8 |
684.6 |
690 |
690 |
-7.7 (-1.10%)
|
1,906,988 |
| 30 May 2018 |
GBX |
685.4 |
698.9 |
685.4 |
697.7 |
697.7 |
+10 (+1.45%)
|
1,591,199 |
| 29 May 2018 |
GBX |
688.1 |
690.4 |
682 |
687.7 |
687.7 |
-6 (-0.86%)
|
1,733,405 |
| 25 May 2018 |
GBX |
675.2 |
698.3 |
668.8 |
693.7 |
693.7 |
+22.6 (+3.37%)
|
2,149,127 |
| 24 May 2018 |
GBX |
658.2 |
674 |
658.2 |
671.1 |
671.1 |
+11 (+1.67%)
|
1,842,964 |
| 23 May 2018 |
GBX |
676 |
681.9 |
660 |
660.1 |
660.1 |
-16.2 (-2.40%)
|
1,842,509 |
| 22 May 2018 |
GBX |
684.8 |
686.9 |
676.3 |
676.3 |
676.3 |
-4.6 (-0.68%)
|
699,313 |
| 21 May 2018 |
GBX |
680 |
685.5 |
680 |
680.9 |
680.9 |
+1.5 (+0.22%)
|
319,712 |
| 18 May 2018 |
GBX |
683.3 |
684.3 |
676.6 |
679.4 |
679.4 |
-1.9 (-0.28%)
|
631,790 |
| 17 May 2018 |
GBX |
674.9 |
685.5 |
673.8 |
681.3 |
681.3 |
+8.4 (+1.25%)
|
1,189,846 |
| 16 May 2018 |
GBX |
690.3 |
692.1 |
672.6 |
672.9 |
672.9 |
-14.1 (-2.05%)
|
1,636,268 |
| 15 May 2018 |
GBX |
690 |
694.2 |
683.8 |
687 |
687 |
-5.6 (-0.81%)
|
1,120,036 |
| 14 May 2018 |
GBX |
702.7 |
704.5 |
692.5 |
692.6 |
692.6 |
-9.2 (-1.31%)
|
921,734 |
| 11 May 2018 |
GBX |
708.9 |
709 |
699.6 |
701.8 |
701.8 |
-4.9 (-0.69%)
|
729,060 |
| 10 May 2018 |
GBX |
702.2 |
707.5 |
701.7 |
706.7 |
706.7 |
+2.6 (+0.37%)
|
630,394 |
| 9 May 2018 |
GBX |
703 |
704.9 |
694.1 |
704.1 |
704.1 |
-0.4 (-0.06%)
|
524,949 |
| 8 May 2018 |
GBX |
701.1 |
704.5 |
697.65 |
704.5 |
704.5 |
+7.7 (+1.11%)
|
837,980 |
| 4 May 2018 |
GBX |
702.3 |
705.5 |
695.4 |
696.8 |
696.8 |
-1.5 (-0.21%)
|
568,656 |
| 3 May 2018 |
GBX |
698.5 |
702 |
693.2 |
698.3 |
698.3 |
+0.8 (+0.11%)
|
677,469 |
| 2 May 2018 |
GBX |
702 |
703.4 |
692.9 |
697.5 |
697.5 |
-4.5 (-0.64%)
|
760,176 |
