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 |
| 19 Dec 2017 |
GBX |
682 |
690 |
676.5 |
684.5 |
794.02 |
0.0 (0.0%)
|
1,213,745 |
| 18 Dec 2017 |
GBX |
680 |
686 |
674 |
684.5 |
794.02 |
+7.5 (+1.11%)
|
1,100,283 |
| 15 Dec 2017 |
GBX |
660 |
677.5 |
659.5 |
677 |
785.32 |
+15 (+2.27%)
|
2,238,629 |
| 14 Dec 2017 |
GBX |
648 |
662.5 |
646.5 |
662 |
767.92 |
+14 (+2.16%)
|
1,593,592 |
| 13 Dec 2017 |
GBX |
652 |
653 |
645 |
648 |
751.68 |
-1.5 (-0.23%)
|
1,421,212 |
| 12 Dec 2017 |
GBX |
647 |
658 |
641 |
649.5 |
753.42 |
-1 (-0.15%)
|
1,460,380 |
| 11 Dec 2017 |
GBX |
661 |
661.5 |
647.5 |
650.5 |
754.58 |
-10 (-1.51%)
|
1,350,823 |
| 8 Dec 2017 |
GBX |
634 |
661.5 |
631.5 |
660.5 |
766.18 |
+27.5 (+4.34%)
|
2,221,940 |
| 7 Dec 2017 |
GBX |
632.5 |
636.5 |
627.5 |
633 |
734.28 |
+2.5 (+0.40%)
|
1,036,949 |
| 6 Dec 2017 |
GBX |
630 |
638 |
625 |
630.5 |
731.38 |
+8.5 (+1.37%)
|
1,833,547 |
| 5 Dec 2017 |
GBX |
615.5 |
623.5 |
614.5 |
622 |
721.52 |
+4 (+0.65%)
|
699,723 |
| 4 Dec 2017 |
GBX |
620.5 |
620.5 |
613 |
618 |
716.88 |
+4 (+0.65%)
|
694,398 |
| 1 Dec 2017 |
GBX |
617.5 |
621.5 |
612 |
614 |
712.24 |
-5.5 (-0.89%)
|
1,063,607 |
| 30 Nov 2017 |
GBX |
611.5 |
619.5 |
605.33 |
619.5 |
718.62 |
+9.5 (+1.56%)
|
1,451,900 |
| 29 Nov 2017 |
GBX |
604.5 |
613.5 |
604 |
610 |
707.6 |
+3.5 (+0.58%)
|
1,993,523 |
| 28 Nov 2017 |
GBX |
610.5 |
612 |
604 |
606.5 |
703.54 |
-6 (-0.98%)
|
927,103 |
| 27 Nov 2017 |
GBX |
611.5 |
618 |
610.5 |
612.5 |
710.5 |
-0.5 (-0.08%)
|
662,947 |
| 24 Nov 2017 |
GBX |
619 |
633 |
611.5 |
613 |
711.08 |
-4 (-0.65%)
|
603,634 |
| 23 Nov 2017 |
GBX |
623 |
623 |
610 |
617 |
715.72 |
-1.5 (-0.24%)
|
563,091 |
| 22 Nov 2017 |
GBX |
617 |
620.6072 |
614 |
618.5 |
717.46 |
+1.5 (+0.24%)
|
1,147,193 |
| 21 Nov 2017 |
GBX |
620 |
624.5 |
615.5 |
617 |
715.72 |
-2.5 (-0.40%)
|
829,915 |
| 20 Nov 2017 |
GBX |
635 |
635 |
616.5 |
619.5 |
718.62 |
-11 (-1.74%)
|
1,038,823 |
| 17 Nov 2017 |
GBX |
629 |
634.5 |
625.5 |
630.5 |
731.38 |
-1 (-0.16%)
|
1,182,293 |
| 16 Nov 2017 |
GBX |
625 |
631.5 |
622.5 |
631.5 |
732.54 |
+6.5 (+1.04%)
|
1,433,204 |
| 15 Nov 2017 |
GBX |
615.5 |
625 |
609.5 |
625 |
725 |
+16 (+2.63%)
|
1,046,672 |
| 14 Nov 2017 |
GBX |
604.5 |
611.5 |
602.5 |
609 |
706.44 |
+5 (+0.83%)
|
528,614 |
| 13 Nov 2017 |
GBX |
607 |
610.5 |
599.5 |
604 |
700.64 |
-4.5 (-0.74%)
|
696,527 |
| 10 Nov 2017 |
GBX |
613.5 |
614.5 |
606.5 |
608.5 |
705.86 |
-5.5 (-0.90%)
|
470,579 |
| 9 Nov 2017 |
GBX |
618 |
623 |
612.5 |
614 |
712.24 |
-5.5 (-0.89%)
|
967,694 |
| 8 Nov 2017 |
GBX |
615.5 |
624.5 |
615.5 |
619.5 |
718.62 |
+3 (+0.49%)
|
582,174 |
