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
18/03/2022 132.00p 133.00p 129.00p 133.00p 5894
17/03/2022 128.50p 134.15p 128.50p 133.00p 10164
16/03/2022 127.00p 135.00p 130.00p 132.50p 3567
15/03/2022 127.00p 132.25p 127.00p 132.25p 8319
14/03/2022 126.50p 126.68p 124.50p 124.50p 9116
11/03/2022 120.00p 124.25p 120.00p 124.25p 0
10/03/2022 120.00p 127.00p 120.00p 120.00p 6856
09/03/2022 118.00p 127.50p 116.50p 125.00p 21813
08/03/2022 110.00p 119.00p 109.12p 119.00p 15888
07/03/2022 103.50p 110.00p 103.50p 108.50p 61875
04/03/2022 100.00p 105.28p 97.99p 103.50p 144756
03/03/2022 106.50p 113.00p 106.00p 109.50p 6435
02/03/2022 114.50p 114.50p 107.10p 110.75p 44328
01/03/2022 124.50p 124.50p 113.00p 113.50p 24575
28/02/2022 125.50p 126.00p 116.60p 122.00p 53363
25/02/2022 118.50p 133.25p 118.15p 133.25p 22724
24/02/2022 126.50p 127.00p 111.00p 115.75p 70603
23/02/2022 133.50p 132.85p 130.75p 130.75p 1451
22/02/2022 133.50p 134.78p 127.00p 130.75p 22905
21/02/2022 134.00p 142.00p 130.50p 137.50p 17586
18/02/2022 132.50p 132.82p 130.00p 131.25p 9254
17/02/2022 135.00p 133.75p 133.50p 133.50p 0
16/02/2022 135.00p 135.00p 132.50p 133.75p 6783
15/02/2022 134.50p 134.45p 132.90p 133.75p 7575
14/02/2022 134.50p 134.50p 132.82p 133.75p 3326
11/02/2022 134.00p 135.00p 132.82p 135.00p 6435
10/02/2022 133.50p 134.50p 132.50p 133.75p 51
09/02/2022 133.50p 134.50p 133.00p 134.00p 1964
08/02/2022 135.00p 133.75p 133.00p 133.75p 0
07/02/2022 135.00p 135.00p 133.00p 133.00p 4002
04/02/2022 135.00p 135.00p 132.50p 132.50p 329
03/02/2022 134.00p 134.50p 133.05p 134.50p 3595
02/02/2022 135.00p 135.00p 134.00p 134.00p 7586
01/02/2022 134.50p 137.00p 132.80p 133.75p 21230
31/01/2022 134.50p 134.50p 131.14p 133.50p 14396
28/01/2022 132.50p 134.50p 127.50p 132.25p 3347
27/01/2022 132.00p 132.50p 125.98p 132.25p 56115
26/01/2022 132.50p 136.25p 132.47p 136.25p 4650
25/01/2022 132.50p 132.99p 132.00p 132.25p 3183
24/01/2022 135.50p 139.50p 132.00p 136.00p 18374
21/01/2022 139.50p 137.50p 136.00p 137.50p 5000
20/01/2022 139.50p 140.00p 133.00p 137.50p 53701
19/01/2022 137.00p 139.75p 137.00p 139.75p 65747
18/01/2022 137.00p 139.60p 135.75p 135.75p 67652
17/01/2022 135.50p 141.94p 133.00p 134.25p 24242
14/01/2022 132.00p 141.55p 127.10p 141.00p 31436
13/01/2022 125.50p 130.83p 125.50p 128.75p 442
12/01/2022 125.50p 128.50p 125.00p 128.50p 709
10/01/2022 125.50p 128.50p 125.50p 128.50p 5185
07/01/2022 129.50p 130.62p 126.22p 128.50p 2781
06/01/2022 129.50p 130.00p 125.50p 127.50p 6386
05/01/2022 125.00p 128.00p 125.00p 127.75p 42255
04/01/2022 125.50p 128.00p 120.00p 126.50p 8626
31/12/2021 125.50p 128.00p 121.50p 128.00p 29339
30/12/2021 128.50p 135.00p 119.12p 125.00p 160854
29/12/2021 135.50p 135.50p 128.51p 135.50p 34206
24/12/2021 130.00p 134.46p 130.00p 132.75p 4200
23/12/2021 129.50p 132.50p 130.01p 132.50p 1485
22/12/2021 129.50p 135.50p 128.50p 132.50p 6570
21/12/2021 131.50p 135.00p 128.50p 131.50p 9947
20/12/2021 127.50p 133.00p 125.00p 129.00p 6307
17/12/2021 131.00p 134.50p 126.00p 131.00p 14287
16/12/2021 127.00p 130.00p 125.00p 130.00p 18314
15/12/2021 125.50p 127.50p 125.00p 127.50p 2135
14/12/2021 128.00p 130.00p 127.50p 128.75p 2957
13/12/2021 132.50p 130.00p 125.50p 127.50p 1880
10/12/2021 132.50p 130.00p 125.51p 130.00p 135
09/12/2021 132.50p 130.00p 127.50p 130.00p 1751
08/12/2021 132.50p 135.00p 128.00p 131.50p 7923
07/12/2021 126.50p 133.00p 125.50p 133.00p 4961
06/12/2021 131.00p 132.79p 129.75p 129.75p 298
03/12/2021 131.00p 131.00p 125.50p 129.75p 4937
02/12/2021 125.50p 135.00p 121.50p 130.00p 19433
01/12/2021 120.00p 124.62p 120.00p 120.00p 2850
30/11/2021 124.50p 126.00p 120.00p 123.00p 10434
29/11/2021 124.50p 126.25p 118.51p 126.25p 22002
26/11/2021 125.00p 129.50p 118.00p 119.00p 58799
25/11/2021 126.50p 129.50p 129.50p 129.50p 0
24/11/2021 126.50p 134.00p 126.50p 129.50p 5586
23/11/2021 126.50p 132.00p 126.05p 129.25p 16291
22/11/2021 133.00p 136.50p 127.01p 131.00p 16518
19/11/2021 133.00p 138.00p 132.00p 134.75p 16484
18/11/2021 135.00p 140.50p 133.00p 135.75p 13079
17/11/2021 134.00p 141.00p 135.00p 138.00p 26
16/11/2021 134.00p 137.00p 134.00p 137.00p 1944
15/11/2021 141.00p 144.00p 136.00p 139.00p 28891
12/11/2021 141.50p 150.00p 135.00p 140.00p 108512
11/11/2021 133.00p 139.95p 132.50p 139.50p 15489
10/11/2021 135.00p 140.00p 133.50p 136.50p 17800
09/11/2021 133.00p 135.00p 127.00p 134.00p 15558
08/11/2021 130.00p 130.00p 129.97p 130.00p 5407
05/11/2021 130.00p 130.00p 130.00p 130.00p 81
04/11/2021 130.00p 130.00p 126.57p 130.00p 763
03/11/2021 133.00p 133.00p 125.50p 129.50p 3541
02/11/2021 130.00p 133.00p 125.50p 129.25p 7568
01/11/2021 130.00p 132.50p 125.00p 130.00p 3741
29/10/2021 125.00p 128.22p 125.00p 125.00p 1064
28/10/2021 126.50p 129.50p 125.50p 127.50p 12809
27/10/2021 126.00p 133.93p 126.00p 130.25p 6830
26/10/2021 127.50p 134.50p 127.00p 130.50p 1837
25/10/2021 130.00p 135.00p 124.50p 132.50p 57543
22/10/2021 130.00p 131.98p 130.00p 131.00p 101
21/10/2021 128.50p 128.25p 124.00p 128.25p 1853
20/10/2021 128.50p 129.25p 128.30p 129.25p 2569
19/10/2021 128.00p 131.97p 126.00p 126.25p 34033
18/10/2021 135.00p 135.00p 128.50p 130.00p 6460
15/10/2021 123.50p 131.75p 117.50p 131.75p 23832
14/10/2021 117.50p 123.50p 117.00p 117.00p 1755
13/10/2021 117.00p 123.43p 117.00p 117.00p 9007
12/10/2021 123.00p 123.50p 120.00p 120.00p 33
11/10/2021 123.00p 123.43p 116.50p 118.00p 20193
08/10/2021 123.00p 123.00p 116.00p 118.75p 10679
07/10/2021 123.00p 123.00p 116.32p 119.25p 8566
06/10/2021 124.50p 124.50p 116.00p 119.25p 14069
05/10/2021 124.00p 124.50p 120.00p 122.00p 7243
04/10/2021 124.50p 132.15p 120.00p 125.00p 29333
01/10/2021 127.50p 134.00p 124.00p 129.00p 11543
30/09/2021 134.00p 133.50p 127.00p 130.50p 2652
29/09/2021 134.00p 133.50p 127.00p 130.50p 1231
28/09/2021 134.00p 134.00p 127.00p 134.00p 2787
27/09/2021 135.50p 137.50p 127.00p 130.50p 23968
24/09/2021 130.00p 134.50p 130.00p 132.50p 37453
23/09/2021 130.00p 132.00p 130.00p 132.00p 1203
22/09/2021 130.00p 134.00p 130.00p 132.00p 18059
21/09/2021 122.00p 133.50p 121.00p 131.50p 43344
20/09/2021 121.50p 122.00p 113.27p 118.75p 15599
17/09/2021 119.50p 119.50p 112.50p 116.00p 4383
16/09/2021 115.00p 120.00p 113.00p 120.00p 83878
15/09/2021 118.00p 121.00p 115.00p 115.00p 33201
14/09/2021 122.50p 131.00p 120.00p 120.00p 11701
13/09/2021 124.50p 127.10p 122.00p 122.00p 21530
10/09/2021 129.50p 129.50p 122.38p 125.50p 5120
09/09/2021 122.00p 126.40p 121.50p 125.75p 32355
08/09/2021 125.00p 125.00p 122.00p 122.00p 24653
07/09/2021 129.00p 135.00p 124.50p 124.50p 23039
06/09/2021 135.50p 135.51p 129.00p 132.25p 17444
03/09/2021 145.50p 149.59p 134.21p 138.00p 71228
02/09/2021 133.50p 147.63p 125.00p 142.50p 66656
01/09/2021 128.00p 132.00p 125.50p 128.00p 29728
31/08/2021 124.50p 124.62p 121.10p 124.50p 8414
27/08/2021 124.50p 125.34p 118.13p 125.00p 9560
26/08/2021 124.50p 124.50p 120.75p 120.75p 7603
25/08/2021 118.50p 124.00p 114.00p 121.00p 129688
24/08/2021 114.00p 118.50p 113.50p 113.50p 17724
23/08/2021 118.50p 119.50p 116.00p 117.50p 8789
20/08/2021 113.00p 117.21p 111.00p 115.00p 2502
19/08/2021 119.50p 125.33p 111.00p 116.00p 8665
18/08/2021 127.00p 127.00p 119.50p 119.50p 12592
17/08/2021 120.00p 124.00p 119.50p 121.75p 30667
16/08/2021 120.00p 126.50p 119.50p 122.25p 11315
13/08/2021 125.50p 126.00p 119.50p 119.50p 13621
12/08/2021 120.50p 124.64p 119.50p 119.50p 40162
11/08/2021 120.00p 126.50p 120.00p 120.00p 23645
10/08/2021 126.50p 124.50p 121.50p 124.25p 931
09/08/2021 126.50p 127.00p 124.00p 125.00p 6780
06/08/2021 132.00p 132.00p 124.00p 126.50p 3171
05/08/2021 131.00p 131.00p 124.50p 131.00p 10325
04/08/2021 130.00p 132.00p 124.50p 127.50p 417
03/08/2021 130.00p 130.60p 126.00p 127.50p 11840
02/08/2021 130.50p 139.58p 123.00p 123.00p 43178
30/07/2021 134.50p 139.50p 130.00p 130.00p 17778
29/07/2021 130.50p 133.50p 125.00p 129.50p 39754
28/07/2021 123.50p 129.14p 123.00p 126.00p 22246
27/07/2021 124.50p 129.00p 120.50p 120.50p 11344
26/07/2021 124.50p 124.50p 121.88p 124.50p 1700
23/07/2021 127.00p 128.00p 122.50p 128.00p 13166
22/07/2021 126.00p 126.00p 123.00p 123.00p 7395
21/07/2021 127.00p 127.00p 121.00p 123.75p 7598
20/07/2021 119.00p 130.00p 115.50p 123.00p 69132
19/07/2021 118.00p 119.00p 115.00p 117.00p 25731
16/07/2021 120.50p 120.50p 118.70p 119.00p 1231
15/07/2021 111.00p 125.00p 111.00p 124.00p 207219
14/07/2021 113.50p 118.00p 107.60p 113.00p 125976
13/07/2021 121.50p 121.00p 113.25p 114.75p 1491
12/07/2021 121.50p 121.50p 113.16p 121.50p 1900
09/07/2021 113.50p 119.39p 117.08p 117.25p 1748
08/07/2021 113.50p 121.50p 113.00p 115.00p 15165
07/07/2021 114.00p 121.50p 113.65p 118.25p 2849
06/07/2021 114.00p 121.00p 114.00p 119.50p 15004
05/07/2021 115.50p 121.00p 114.50p 116.75p 1600
02/07/2021 117.00p 121.00p 114.50p 116.00p 34731
01/07/2021 117.50p 121.00p 117.00p 120.00p 1188
30/06/2021 118.00p 120.50p 117.00p 119.75p 15097
29/06/2021 123.00p 128.50p 120.00p 125.50p 7964
28/06/2021 120.00p 128.50p 119.50p 128.50p 6299
25/06/2021 121.50p 126.50p 118.67p 125.00p 15216
24/06/2021 122.50p 127.00p 119.00p 120.00p 13912
23/06/2021 117.00p 122.50p 115.64p 121.50p 5619
22/06/2021 117.00p 122.50p 116.50p 121.25p 1611
21/06/2021 117.00p 119.50p 117.00p 117.25p 2699
18/06/2021 120.50p 122.29p 118.00p 119.00p 24592
17/06/2021 122.50p 123.00p 117.00p 120.50p 9424
16/06/2021 124.00p 126.00p 117.00p 117.00p 35448
15/06/2021 125.00p 132.50p 124.00p 125.50p 20403
14/06/2021 125.00p 129.50p 124.50p 124.50p 22890
11/06/2021 130.00p 132.50p 124.04p 124.50p 79110
10/06/2021 130.50p 135.00p 130.49p 132.50p 16742
09/06/2021 130.50p 135.00p 130.50p 132.50p 9450
08/06/2021 130.50p 132.74p 130.50p 132.00p 2600
07/06/2021 130.50p 135.00p 130.00p 134.00p 36253

*Close Price adjusted for both dividends and splits