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 |
| 26 Sep 2017 |
GBX |
603 |
609.5 |
602.5 |
608 |
705.28 |
+3.5 (+0.58%)
|
514,634 |
| 25 Sep 2017 |
GBX |
602 |
607 |
602 |
604.5 |
701.22 |
-0.5 (-0.08%)
|
533,519 |
| 22 Sep 2017 |
GBX |
603 |
605.5 |
600.5 |
605 |
701.8 |
+1.5 (+0.25%)
|
507,172 |
| 21 Sep 2017 |
GBX |
604 |
605 |
599.5 |
603.5 |
700.06 |
-0.5 (-0.08%)
|
556,537 |
| 20 Sep 2017 |
GBX |
605.5 |
609 |
602 |
604 |
700.64 |
0.0 (0.0%)
|
834,827 |
| 19 Sep 2017 |
GBX |
600.5 |
604.5 |
597.5 |
604 |
700.64 |
+3.5 (+0.58%)
|
577,001 |
| 18 Sep 2017 |
GBX |
602.5 |
604.5 |
599 |
600.5 |
696.58 |
-1 (-0.17%)
|
631,110 |
| 15 Sep 2017 |
GBX |
605.5 |
605.5 |
596 |
601.5 |
697.74 |
0.0 (0.0%)
|
1,195,831 |
| 14 Sep 2017 |
GBX |
602 |
606 |
597.5 |
601.5 |
697.74 |
+2 (+0.33%)
|
967,245 |
| 13 Sep 2017 |
GBX |
606 |
606.5 |
598 |
599.5 |
695.42 |
-8.5 (-1.40%)
|
1,065,776 |
| 12 Sep 2017 |
GBX |
622.5 |
622.5 |
608 |
608 |
705.28 |
-12.5 (-2.01%)
|
1,090,133 |
| 11 Sep 2017 |
GBX |
609 |
622 |
609 |
620.5 |
719.78 |
+7 (+1.14%)
|
1,341,612 |
| 8 Sep 2017 |
GBX |
617 |
619.5 |
611 |
613.5 |
711.66 |
-3.5 (-0.57%)
|
482,459 |
| 7 Sep 2017 |
GBX |
614.5 |
623 |
609 |
617 |
715.72 |
+3 (+0.49%)
|
999,438 |
| 6 Sep 2017 |
GBX |
608 |
615.15 |
603.5 |
614 |
712.24 |
+5.5 (+0.90%)
|
968,773 |
| 5 Sep 2017 |
GBX |
597.5 |
610.5 |
596.625 |
608.5 |
705.86 |
+9.5 (+1.59%)
|
1,135,532 |
| 4 Sep 2017 |
GBX |
595 |
601.5 |
594 |
599 |
694.84 |
+1 (+0.17%)
|
342,645 |
| 1 Sep 2017 |
GBX |
604.5 |
607 |
597 |
598 |
693.68 |
-7.5 (-1.24%)
|
766,681 |
| 31 Aug 2017 |
GBX |
597 |
607.5 |
594.5 |
605.5 |
702.38 |
+8.5 (+1.42%)
|
1,121,410 |
| 30 Aug 2017 |
GBX |
592 |
598.5 |
591.5 |
597 |
692.52 |
+5 (+0.84%)
|
584,010 |
| 29 Aug 2017 |
GBX |
591.5 |
594 |
588.5 |
592 |
686.72 |
+1.5 (+0.25%)
|
593,057 |
| 25 Aug 2017 |
GBX |
593 |
594.5 |
584.28 |
590.5 |
684.98 |
-4.5 (-0.76%)
|
1,606,847 |
| 24 Aug 2017 |
GBX |
591 |
600 |
590 |
595 |
690.2 |
+0.5 (+0.08%)
|
755,580 |
| 23 Aug 2017 |
GBX |
606 |
606 |
592.5 |
594.5 |
689.62 |
-7.5 (-1.25%)
|
453,386 |
| 22 Aug 2017 |
GBX |
599.5 |
603.5 |
598.5 |
602 |
698.32 |
+4 (+0.67%)
|
503,350 |
| 21 Aug 2017 |
GBX |
599.5 |
600.5 |
594 |
598 |
693.68 |
-1.5 (-0.25%)
|
499,376 |
| 18 Aug 2017 |
GBX |
601 |
612.5 |
599.5 |
599.5 |
695.42 |
-13 (-2.12%)
|
803,274 |
| 17 Aug 2017 |
GBX |
612.5 |
615.5 |
608.5 |
612.5 |
710.5 |
-1.5 (-0.24%)
|
1,238,568 |
| 16 Aug 2017 |
GBX |
605 |
617 |
604.5 |
614 |
712.24 |
+11 (+1.82%)
|
1,210,726 |
| 15 Aug 2017 |
GBX |
608.5 |
612 |
602.5 |
603 |
699.48 |
-5 (-0.82%)
|
844,866 |
