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 |
| 3 Jul 2017 |
GBX |
597.5 |
601 |
589 |
590.5 |
684.98 |
-6.5 (-1.09%)
|
824,559 |
| 30 Jun 2017 |
GBX |
600.5 |
603.25 |
594.5 |
597 |
692.52 |
-4.5 (-0.75%)
|
1,071,903 |
| 29 Jun 2017 |
GBX |
590.5 |
602.5 |
590.5 |
601.5 |
697.74 |
+10.5 (+1.78%)
|
1,418,035 |
| 28 Jun 2017 |
GBX |
602 |
602 |
590.5 |
591 |
685.56 |
-11.5 (-1.91%)
|
1,473,053 |
| 27 Jun 2017 |
GBX |
606.5 |
610.5 |
600 |
602.5 |
698.9 |
-5.5 (-0.90%)
|
1,226,924 |
| 26 Jun 2017 |
GBX |
618.5 |
627 |
608 |
608 |
705.28 |
-14.5 (-2.33%)
|
1,336,406 |
| 23 Jun 2017 |
GBX |
615.5 |
624 |
613 |
622.5 |
722.1 |
+9.5 (+1.55%)
|
1,426,389 |
| 22 Jun 2017 |
GBX |
620.5 |
620.5 |
611.5 |
613 |
711.08 |
-8.5 (-1.37%)
|
1,022,145 |
| 21 Jun 2017 |
GBX |
619.5 |
623.5 |
612.5 |
621.5 |
720.94 |
+6 (+0.97%)
|
1,570,139 |
| 20 Jun 2017 |
GBX |
630 |
630.5 |
615.5 |
615.5 |
713.98 |
-9 (-1.44%)
|
1,445,064 |
| 19 Jun 2017 |
GBX |
637 |
640.5 |
624 |
624.5 |
724.42 |
-11 (-1.73%)
|
938,576 |
| 16 Jun 2017 |
GBX |
628 |
637.5 |
624 |
635.5 |
737.18 |
+9 (+1.44%)
|
1,812,449 |
| 15 Jun 2017 |
GBX |
632 |
633 |
619 |
626.5 |
726.74 |
-5.5 (-0.87%)
|
2,222,751 |
| 14 Jun 2017 |
GBX |
620 |
637 |
617.5 |
632 |
733.12 |
+14 (+2.27%)
|
2,234,206 |
| 13 Jun 2017 |
GBX |
613.5 |
624 |
610.5 |
618 |
716.88 |
+7 (+1.15%)
|
1,694,495 |
| 12 Jun 2017 |
GBX |
613 |
614.5 |
605.5 |
611 |
708.76 |
-2 (-0.33%)
|
950,223 |
| 9 Jun 2017 |
GBX |
614 |
614 |
589 |
613 |
711.08 |
-5.5 (-0.89%)
|
2,432,947 |
| 8 Jun 2017 |
GBX |
608 |
618.5 |
601 |
618.5 |
717.46 |
+10.5 (+1.73%)
|
1,782,636 |
| 7 Jun 2017 |
GBX |
603.5 |
609 |
602 |
608 |
705.28 |
+7.5 (+1.25%)
|
3,352,696 |
| 6 Jun 2017 |
GBX |
612 |
612 |
599.5 |
600.5 |
696.58 |
-10.5 (-1.72%)
|
1,696,761 |
| 5 Jun 2017 |
GBX |
618.5 |
619.58 |
606.5 |
611 |
708.76 |
-7 (-1.13%)
|
1,443,552 |
| 2 Jun 2017 |
GBX |
630 |
631 |
614.5 |
618 |
716.88 |
-7 (-1.12%)
|
2,107,637 |
| 1 Jun 2017 |
GBX |
629 |
634.74 |
622.5 |
625 |
725 |
-9.5 (-1.50%)
|
2,251,357 |
| 31 May 2017 |
GBX |
639.5 |
643.5 |
634 |
634.5 |
736.02 |
-6.5 (-1.01%)
|
3,279,619 |
| 30 May 2017 |
GBX |
630.5 |
643 |
628 |
641 |
743.56 |
+11.5 (+1.83%)
|
2,133,616 |
| 26 May 2017 |
GBX |
637.5 |
639 |
627.5 |
629.5 |
730.22 |
-9.5 (-1.49%)
|
2,737,628 |
| 25 May 2017 |
GBX |
655 |
661 |
638 |
639 |
741.24 |
-19 (-2.89%)
|
2,090,357 |
| 24 May 2017 |
GBX |
663 |
666 |
655 |
658 |
763.28 |
-4 (-0.60%)
|
1,594,433 |
| 23 May 2017 |
GBX |
668.5 |
671.5 |
662 |
662 |
767.92 |
-6 (-0.90%)
|
1,314,917 |
| 22 May 2017 |
GBX |
664.5 |
674 |
664.5 |
668 |
774.88 |
+3 (+0.45%)
|
1,434,330 |
