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 |
| 14 Aug 2017 |
GBX |
594.5 |
612 |
594 |
608 |
705.28 |
+15 (+2.53%)
|
765,167 |
| 11 Aug 2017 |
GBX |
600.5 |
604.342 |
592.8814 |
593 |
687.88 |
-9 (-1.50%)
|
1,074,800 |
| 10 Aug 2017 |
GBX |
604 |
610.5 |
601.95 |
602 |
698.32 |
-4.5 (-0.74%)
|
936,758 |
| 9 Aug 2017 |
GBX |
602.5 |
608.5 |
602 |
606.5 |
703.54 |
-2 (-0.33%)
|
634,461 |
| 8 Aug 2017 |
GBX |
604.5 |
612.5 |
604.5 |
608.5 |
705.86 |
+2 (+0.33%)
|
1,087,552 |
| 7 Aug 2017 |
GBX |
610.5 |
611 |
606 |
606.5 |
703.54 |
0.0 (0.0%)
|
702,806 |
| 4 Aug 2017 |
GBX |
606 |
609.5 |
605 |
606.5 |
703.54 |
-1 (-0.16%)
|
682,773 |
| 3 Aug 2017 |
GBX |
601.5 |
609.5 |
600.5 |
607.5 |
704.7 |
+4.5 (+0.75%)
|
793,315 |
| 2 Aug 2017 |
GBX |
604.5 |
606 |
597 |
603 |
699.48 |
+1 (+0.17%)
|
522,049 |
| 1 Aug 2017 |
GBX |
602.5 |
606 |
598.5 |
602 |
698.32 |
0.0 (0.0%)
|
1,050,653 |
| 31 Jul 2017 |
GBX |
593.5 |
602.5 |
590.5 |
602 |
698.32 |
+7.5 (+1.26%)
|
1,109,542 |
| 28 Jul 2017 |
GBX |
602.5 |
603.5 |
590.5 |
594.5 |
689.62 |
-8.5 (-1.41%)
|
784,100 |
| 27 Jul 2017 |
GBX |
589.5 |
607.5 |
589.5 |
603 |
699.48 |
+10 (+1.69%)
|
826,783 |
| 26 Jul 2017 |
GBX |
597 |
599.5 |
592.5 |
593 |
687.88 |
-3 (-0.50%)
|
637,073 |
| 25 Jul 2017 |
GBX |
606 |
606 |
596 |
596 |
691.36 |
-10.5 (-1.73%)
|
1,089,383 |
| 24 Jul 2017 |
GBX |
619.5 |
622.5 |
600 |
606.5 |
703.54 |
-14 (-2.26%)
|
1,037,882 |
| 21 Jul 2017 |
GBX |
613.5 |
620.6222 |
609.3485 |
620.5 |
719.78 |
+3.5 (+0.57%)
|
819,913 |
| 20 Jul 2017 |
GBX |
616 |
621 |
609 |
617 |
715.72 |
+1.5 (+0.24%)
|
775,034 |
| 19 Jul 2017 |
GBX |
620 |
620 |
607.3 |
615.5 |
713.98 |
-2 (-0.32%)
|
716,035 |
| 18 Jul 2017 |
GBX |
600 |
618.5 |
600 |
617.5 |
716.3 |
+19 (+3.17%)
|
2,733,801 |
| 17 Jul 2017 |
GBX |
606.5 |
607.25 |
598.5 |
598.5 |
694.26 |
-9 (-1.48%)
|
647,323 |
| 14 Jul 2017 |
GBX |
597.5 |
611.5 |
596 |
607.5 |
704.7 |
+12 (+2.02%)
|
1,485,711 |
| 13 Jul 2017 |
GBX |
591.5 |
598.5 |
590 |
595.5 |
690.78 |
+3 (+0.51%)
|
831,286 |
| 12 Jul 2017 |
GBX |
591.5 |
592.5 |
582 |
592.5 |
687.3 |
+5 (+0.85%)
|
1,921,535 |
| 11 Jul 2017 |
GBX |
603 |
605.5 |
582.5 |
587.5 |
681.5 |
-12.5 (-2.08%)
|
1,438,907 |
| 10 Jul 2017 |
GBX |
594 |
605 |
594 |
600 |
696 |
+4 (+0.67%)
|
1,103,859 |
| 7 Jul 2017 |
GBX |
592 |
596.5 |
589.35 |
596 |
691.36 |
+1 (+0.17%)
|
1,294,148 |
| 6 Jul 2017 |
GBX |
598 |
605.5 |
593 |
595 |
690.2 |
+2.5 (+0.42%)
|
1,058,311 |
| 5 Jul 2017 |
GBX |
590.5 |
593 |
587.5 |
592.5 |
687.3 |
-1 (-0.17%)
|
991,847 |
| 4 Jul 2017 |
GBX |
586 |
597.5 |
586 |
593.5 |
688.46 |
+3 (+0.51%)
|
607,583 |
