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 |
| 7 Nov 2017 |
GBX |
621 |
625.5 |
615.5 |
616.5 |
715.14 |
-5.5 (-0.88%)
|
788,343 |
| 6 Nov 2017 |
GBX |
618 |
624.19 |
618 |
622 |
721.52 |
0.0 (0.0%)
|
403,397 |
| 3 Nov 2017 |
GBX |
625.5 |
631 |
621 |
622 |
721.52 |
-4 (-0.64%)
|
609,306 |
| 2 Nov 2017 |
GBX |
621.5 |
630 |
621.5 |
626 |
726.16 |
+4.5 (+0.72%)
|
1,104,708 |
| 1 Nov 2017 |
GBX |
620.5 |
624.34 |
614.31 |
621.5 |
720.94 |
0.0 (0.0%)
|
616,560 |
| 31 Oct 2017 |
GBX |
613 |
621.5 |
610 |
621.5 |
720.94 |
+10.5 (+1.72%)
|
747,362 |
| 30 Oct 2017 |
GBX |
606 |
614.5 |
606 |
611 |
708.76 |
+1 (+0.16%)
|
777,339 |
| 27 Oct 2017 |
GBX |
613.5 |
613.5 |
606.5 |
610 |
707.6 |
-2.5 (-0.41%)
|
488,633 |
| 26 Oct 2017 |
GBX |
611.5 |
614.5 |
609 |
612.5 |
710.5 |
0.0 (0.0%)
|
709,134 |
| 25 Oct 2017 |
GBX |
615 |
617.5 |
612.5 |
612.5 |
710.5 |
-5 (-0.81%)
|
617,250 |
| 24 Oct 2017 |
GBX |
615.5 |
631.961 |
614 |
617.5 |
716.3 |
+1 (+0.16%)
|
612,399 |
| 23 Oct 2017 |
GBX |
627 |
627.5 |
611.5 |
616.5 |
715.14 |
-10.5 (-1.67%)
|
838,389 |
| 20 Oct 2017 |
GBX |
631 |
631 |
623.59 |
627 |
727.32 |
-1 (-0.16%)
|
1,132,232 |
| 19 Oct 2017 |
GBX |
626.5 |
634.5 |
623.22 |
628 |
728.48 |
-3.5 (-0.55%)
|
711,436 |
| 18 Oct 2017 |
GBX |
623 |
631.5 |
616.8 |
631.5 |
732.54 |
+11 (+1.77%)
|
740,088 |
| 17 Oct 2017 |
GBX |
621 |
621.61 |
617 |
620.5 |
719.78 |
-3 (-0.48%)
|
727,841 |
| 16 Oct 2017 |
GBX |
619.5 |
623.8118 |
613.24 |
623.5 |
723.26 |
+4.5 (+0.73%)
|
565,149 |
| 13 Oct 2017 |
GBX |
618.5 |
623.5 |
615.05 |
619 |
718.04 |
-1.5 (-0.24%)
|
1,236,077 |
| 12 Oct 2017 |
GBX |
611.5 |
622 |
611.5 |
620.5 |
719.78 |
+7.5 (+1.22%)
|
696,813 |
| 11 Oct 2017 |
GBX |
601.5 |
614 |
601.5 |
613 |
711.08 |
+12.5 (+2.08%)
|
1,581,819 |
| 10 Oct 2017 |
GBX |
602 |
602 |
598 |
600.5 |
696.58 |
+1 (+0.17%)
|
1,175,239 |
| 9 Oct 2017 |
GBX |
602.5 |
603 |
597 |
599.5 |
695.42 |
-1.5 (-0.25%)
|
1,867,960 |
| 6 Oct 2017 |
GBX |
606 |
613 |
599.85 |
601 |
697.16 |
-5 (-0.83%)
|
1,492,870 |
| 5 Oct 2017 |
GBX |
608.5 |
612 |
602.5 |
606 |
702.96 |
-2.5 (-0.41%)
|
1,163,138 |
| 4 Oct 2017 |
GBX |
616.5 |
620 |
607 |
608.5 |
705.86 |
-8.5 (-1.38%)
|
825,236 |
| 3 Oct 2017 |
GBX |
612.5 |
618.5 |
609.5 |
617 |
715.72 |
+5 (+0.82%)
|
508,405 |
| 2 Oct 2017 |
GBX |
612.5 |
615 |
607.5 |
612 |
709.92 |
+1 (+0.16%)
|
424,950 |
| 29 Sep 2017 |
GBX |
606 |
615 |
603.5 |
611 |
708.76 |
+6 (+0.99%)
|
942,087 |
| 28 Sep 2017 |
GBX |
602 |
608.5 |
600.5 |
605 |
701.8 |
+2.5 (+0.41%)
|
456,813 |
| 27 Sep 2017 |
GBX |
608.5 |
609.5 |
602 |
602.5 |
698.9 |
-5.5 (-0.90%)
|
379,288 |
