Global Ports Holding (GPH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Global Ports Holding

Date Open High Low Close* Volume
09/01/2023 155.00p 160.50p 152.00p 157.50p 97623
06/01/2023 163.00p 165.00p 150.00p 160.00p 302244
05/01/2023 165.00p 175.00p 163.00p 163.00p 290921
04/01/2023 163.00p 170.00p 163.00p 164.50p 100067
03/01/2023 152.50p 176.37p 150.20p 159.00p 209462
30/12/2022 162.00p 165.00p 142.50p 146.25p 37964
29/12/2022 140.00p 167.00p 140.00p 153.00p 281807
28/12/2022 126.50p 150.20p 126.50p 147.00p 196877
23/12/2022 120.00p 125.50p 115.48p 125.50p 69411
22/12/2022 130.00p 132.00p 118.90p 125.00p 50799
21/12/2022 132.00p 132.00p 127.50p 127.50p 44988
20/12/2022 134.00p 134.00p 126.80p 128.00p 147639
19/12/2022 131.00p 132.00p 131.00p 132.00p 2955
16/12/2022 130.00p 142.00p 130.00p 130.00p 267962
15/12/2022 126.00p 135.50p 126.00p 130.00p 227568
14/12/2022 135.00p 135.17p 117.50p 130.00p 158970
13/12/2022 112.50p 130.00p 110.00p 130.00p 460651
12/12/2022 104.50p 115.00p 102.50p 110.00p 129833
09/12/2022 99.20p 101.00p 99.20p 101.00p 128273
08/12/2022 101.00p 103.50p 93.00p 95.40p 378032
07/12/2022 101.00p 105.00p 100.50p 102.75p 90036
06/12/2022 103.00p 103.00p 101.00p 103.00p 24458
05/12/2022 100.00p 102.50p 99.74p 102.50p 461539
02/12/2022 102.00p 102.00p 98.00p 100.75p 64645
01/12/2022 102.00p 105.00p 99.76p 101.00p 91731
30/11/2022 103.00p 104.00p 101.50p 102.00p 160373
29/11/2022 101.50p 105.00p 99.20p 103.00p 54911
28/11/2022 100.00p 102.50p 99.80p 102.50p 150789
25/11/2022 99.40p 102.00p 98.00p 100.00p 555599
24/11/2022 100.00p 105.00p 98.54p 100.00p 166027
23/11/2022 95.00p 100.00p 95.00p 99.50p 246277
22/11/2022 93.80p 96.80p 91.46p 93.70p 280010
21/11/2022 87.80p 97.00p 85.68p 90.40p 455168
18/11/2022 83.00p 90.00p 83.00p 87.00p 94461
17/11/2022 83.00p 85.00p 81.50p 81.50p 18772
16/11/2022 82.20p 82.20p 79.13p 80.90p 43597
15/11/2022 82.80p 85.00p 82.00p 83.50p 74092
14/11/2022 83.80p 84.53p 82.20p 82.60p 71740
11/11/2022 82.00p 82.57p 78.20p 80.50p 5692
10/11/2022 82.00p 83.00p 79.30p 79.30p 60755
09/11/2022 82.00p 83.00p 78.30p 80.50p 52927
08/11/2022 82.00p 82.60p 77.30p 81.00p 27112
07/11/2022 81.00p 82.20p 77.30p 81.80p 21289
04/11/2022 82.00p 82.00p 78.26p 79.60p 46280
03/11/2022 80.00p 81.80p 77.00p 80.00p 93040
02/11/2022 82.40p 82.40p 79.20p 79.20p 135922
01/11/2022 83.20p 86.80p 82.00p 82.60p 66794
31/10/2022 79.40p 90.00p 79.40p 82.80p 97490
28/10/2022 75.20p 78.80p 76.37p 77.00p 387
27/10/2022 75.20p 79.60p 75.00p 77.30p 314
26/10/2022 79.00p 79.27p 77.00p 77.00p 3502
25/10/2022 79.80p 79.40p 76.71p 77.30p 676
24/10/2022 79.80p 80.00p 77.90p 77.90p 8889
21/10/2022 80.40p 80.40p 78.20p 79.00p 22797
20/10/2022 80.00p 82.40p 80.00p 80.70p 14174
19/10/2022 80.00p 80.00p 79.00p 79.00p 8659
18/10/2022 79.80p 80.00p 78.00p 79.10p 122081
17/10/2022 79.00p 79.80p 74.87p 77.50p 4174
14/10/2022 77.00p 77.49p 75.04p 75.70p 19812
13/10/2022 81.80p 78.80p 75.40p 77.10p 32
12/10/2022 81.80p 81.80p 76.20p 77.00p 11177
11/10/2022 78.20p 79.80p 77.00p 78.50p 13543
10/10/2022 80.00p 81.80p 77.20p 79.30p 596
07/10/2022 80.00p 81.00p 79.90p 79.90p 0
06/10/2022 80.00p 81.80p 80.00p 81.00p 3100
05/10/2022 80.00p 82.00p 78.38p 82.00p 6740
04/10/2022 82.00p 83.00p 77.20p 79.60p 6999
03/10/2022 79.00p 79.80p 77.60p 79.80p 10592
30/09/2022 77.80p 80.80p 77.20p 79.80p 8690
29/09/2022 77.40p 82.83p 77.20p 79.20p 27840
28/09/2022 81.00p 85.00p 77.20p 80.00p 208814
27/09/2022 81.00p 81.00p 78.20p 81.00p 12046
26/09/2022 77.20p 82.00p 77.20p 80.00p 13217
23/09/2022 82.40p 84.00p 78.20p 80.00p 16655
22/09/2022 85.00p 89.00p 81.00p 81.50p 184258
21/09/2022 84.00p 84.60p 83.00p 83.00p 21938
20/09/2022 81.40p 85.97p 81.10p 83.00p 140462
16/09/2022 87.60p 90.95p 85.10p 85.10p 24456
15/09/2022 87.80p 93.80p 87.60p 90.80p 19462
14/09/2022 90.00p 90.90p 88.90p 90.90p 0
13/09/2022 90.00p 94.00p 87.20p 88.90p 348
12/09/2022 91.00p 91.00p 87.64p 88.70p 1111
09/09/2022 90.00p 94.20p 88.00p 90.90p 18530
08/09/2022 91.00p 90.00p 88.30p 88.30p 380
07/09/2022 91.00p 94.20p 88.20p 88.20p 30966
06/09/2022 90.00p 91.20p 87.80p 88.00p 63147
05/09/2022 91.00p 91.29p 85.00p 88.40p 18394
02/09/2022 89.80p 93.14p 89.80p 92.40p 84604
01/09/2022 88.00p 89.28p 87.51p 88.00p 14233
31/08/2022 90.00p 90.80p 86.40p 90.80p 20504
30/08/2022 89.20p 94.80p 87.20p 90.90p 13036
26/08/2022 94.20p 99.80p 89.40p 89.40p 45249
25/08/2022 93.40p 101.50p 93.40p 99.35p 16935
24/08/2022 93.40p 93.40p 86.40p 89.80p 6023
23/08/2022 93.40p 93.40p 87.40p 90.50p 16742
22/08/2022 90.20p 91.80p 87.60p 89.70p 3920
19/08/2022 90.20p 93.44p 90.00p 90.90p 23872
18/08/2022 93.80p 93.80p 90.00p 90.90p 7789
17/08/2022 89.80p 91.20p 89.80p 91.20p 69079
16/08/2022 93.80p 93.80p 87.40p 89.40p 3479
15/08/2022 87.80p 94.40p 87.80p 90.70p 7304
12/08/2022 94.20p 94.20p 86.80p 90.20p 1805
11/08/2022 94.00p 94.40p 87.30p 89.60p 8809
10/08/2022 94.00p 94.00p 86.60p 90.40p 3511
09/08/2022 90.80p 93.00p 86.60p 90.60p 15945
08/08/2022 96.00p 96.00p 91.50p 91.50p 6435
05/08/2022 94.80p 95.00p 88.81p 91.50p 2245
04/08/2022 95.40p 95.40p 88.20p 89.80p 5958
03/08/2022 89.80p 93.00p 90.60p 90.60p 541
02/08/2022 89.80p 93.00p 85.20p 89.00p 512
01/08/2022 89.80p 92.60p 89.80p 89.80p 9254
29/07/2022 92.60p 92.82p 86.01p 87.50p 32659
28/07/2022 94.80p 95.80p 92.80p 94.30p 5571
27/07/2022 90.40p 92.60p 90.40p 90.80p 1010
26/07/2022 86.00p 91.30p 85.86p 91.30p 3581
25/07/2022 88.20p 92.89p 85.00p 88.20p 4745
22/07/2022 89.80p 92.38p 89.20p 89.20p 510
21/07/2022 89.80p 89.80p 86.04p 87.90p 1857
20/07/2022 83.40p 88.00p 82.00p 86.60p 507924
19/07/2022 84.00p 84.00p 80.00p 81.90p 9072
18/07/2022 78.60p 84.00p 78.20p 81.20p 22447
15/07/2022 78.60p 91.94p 78.60p 82.00p 218239
14/07/2022 80.00p 81.43p 70.73p 78.80p 90613
13/07/2022 89.20p 89.77p 80.05p 82.00p 134031
12/07/2022 109.50p 109.50p 88.00p 90.00p 305990
11/07/2022 120.50p 120.50p 114.00p 114.00p 24073
08/07/2022 121.00p 125.00p 121.00p 124.00p 19153
07/07/2022 123.00p 125.50p 121.50p 124.50p 18587
06/07/2022 125.00p 126.00p 121.10p 122.00p 22564
05/07/2022 123.50p 127.00p 119.50p 123.00p 41962
04/07/2022 118.00p 120.00p 114.50p 119.75p 63182
01/07/2022 111.50p 117.50p 114.20p 116.00p 10148
30/06/2022 111.50p 120.00p 110.00p 117.50p 54643
29/06/2022 113.00p 114.25p 112.60p 114.25p 5677
28/06/2022 113.00p 113.00p 113.00p 113.00p 3020
27/06/2022 114.00p 117.00p 111.15p 114.25p 10872
24/06/2022 115.00p 117.00p 112.00p 113.75p 39037
23/06/2022 113.00p 118.00p 110.50p 116.50p 31143
22/06/2022 114.50p 116.00p 114.50p 116.00p 1954
21/06/2022 116.50p 117.50p 113.18p 115.50p 19039
20/06/2022 109.00p 117.00p 109.00p 114.00p 85871
17/06/2022 109.00p 113.00p 109.00p 110.75p 13845
16/06/2022 114.00p 116.50p 108.17p 111.25p 124842
15/06/2022 89.00p 113.00p 81.60p 109.00p 994040
14/06/2022 95.80p 95.80p 89.87p 90.90p 65991
13/06/2022 97.80p 98.47p 97.80p 97.80p 13192
10/06/2022 102.00p 102.00p 101.02p 101.30p 5100
09/06/2022 100.00p 101.30p 99.01p 101.30p 1969
08/06/2022 100.00p 100.00p 98.00p 98.70p 19616
07/06/2022 97.80p 104.50p 97.60p 97.60p 2368
06/06/2022 100.00p 102.75p 100.00p 101.30p 55465
01/06/2022 96.80p 102.50p 96.80p 97.40p 7683
31/05/2022 99.80p 100.00p 96.80p 97.40p 31599
27/05/2022 100.00p 103.95p 97.69p 98.10p 189284
26/05/2022 106.00p 109.75p 100.69p 103.00p 54067
25/05/2022 108.00p 111.95p 106.50p 109.75p 1489
24/05/2022 108.00p 113.00p 106.50p 110.25p 10583
23/05/2022 108.00p 110.28p 107.80p 108.00p 100364
20/05/2022 111.00p 111.69p 107.64p 108.50p 20157
19/05/2022 109.50p 115.40p 109.00p 111.00p 29380
18/05/2022 117.50p 120.00p 110.00p 110.25p 70638
17/05/2022 120.00p 120.00p 114.00p 116.75p 36615
16/05/2022 123.00p 123.32p 118.50p 118.50p 9478
13/05/2022 119.50p 130.05p 114.00p 124.75p 105615
12/05/2022 115.00p 122.00p 115.00p 116.50p 3405
11/05/2022 119.50p 121.50p 114.50p 118.50p 15705
10/05/2022 113.00p 115.50p 113.00p 115.50p 861
09/05/2022 117.00p 119.00p 112.70p 115.75p 5922
06/05/2022 117.00p 119.00p 112.00p 112.00p 45449
05/05/2022 120.00p 124.89p 119.43p 123.25p 8022
04/05/2022 120.00p 121.23p 120.00p 120.00p 3117
03/05/2022 121.50p 125.15p 120.75p 120.75p 19348
29/04/2022 124.00p 125.96p 122.00p 122.00p 51329
28/04/2022 126.50p 127.50p 124.50p 127.50p 12298
27/04/2022 133.00p 133.00p 124.00p 126.50p 10384
26/04/2022 132.00p 132.00p 131.50p 131.50p 0
25/04/2022 132.00p 134.43p 131.50p 131.50p 10180
22/04/2022 137.50p 138.00p 135.00p 135.50p 18362
21/04/2022 140.00p 148.00p 132.50p 140.75p 88338
20/04/2022 123.00p 140.00p 118.06p 140.00p 41515
19/04/2022 127.50p 129.58p 117.54p 120.50p 639332
14/04/2022 132.00p 131.50p 129.58p 131.50p 142
13/04/2022 132.00p 131.50p 127.00p 131.50p 893
12/04/2022 132.00p 137.00p 127.00p 131.50p 9418
11/04/2022 135.00p 134.50p 133.17p 134.50p 2418
08/04/2022 135.00p 144.50p 134.50p 134.50p 22059
07/04/2022 131.50p 133.50p 131.50p 133.50p 7729
06/04/2022 132.00p 132.00p 125.50p 128.50p 46482
05/04/2022 125.50p 133.00p 125.00p 131.00p 19940
04/04/2022 130.00p 134.00p 125.50p 127.75p 12803
01/04/2022 130.50p 129.40p 127.50p 127.50p 600
31/03/2022 130.50p 130.50p 127.50p 127.50p 3715
30/03/2022 128.00p 132.52p 127.50p 127.50p 14329
29/03/2022 127.50p 128.00p 122.50p 125.00p 4351
28/03/2022 130.00p 133.00p 130.00p 133.00p 9830
25/03/2022 130.50p 132.25p 130.50p 132.25p 1000
24/03/2022 138.00p 139.50p 130.50p 131.50p 55341
23/03/2022 131.00p 134.00p 128.00p 128.00p 3215
22/03/2022 133.50p 135.30p 131.00p 133.00p 13410
21/03/2022 131.00p 133.61p 128.50p 131.25p 3356

*Close Price adjusted for both dividends and splits