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
18/01/2019 385.00p 395.64p 382.75p 382.75p 4849
17/01/2019 390.50p 391.65p 381.18p 387.75p 11570
16/01/2019 400.50p 410.37p 391.27p 393.50p 15397
15/01/2019 399.08p 405.00p 397.00p 405.00p 5256
14/01/2019 396.69p 398.82p 393.39p 396.25p 998
11/01/2019 395.50p 399.50p 395.50p 396.00p 1878
10/01/2019 395.74p 398.82p 395.74p 397.50p 4963
09/01/2019 399.50p 400.50p 395.77p 397.75p 24549
08/01/2019 399.50p 399.50p 396.25p 396.25p 496
07/01/2019 399.50p 400.10p 390.60p 396.25p 8551
04/01/2019 395.00p 396.50p 388.32p 393.00p 3219
03/01/2019 399.50p 399.50p 391.50p 394.75p 4887
02/01/2019 404.50p 404.50p 396.00p 396.50p 9659
31/12/2018 395.00p 399.61p 393.89p 397.50p 462
28/12/2018 413.50p 430.00p 400.00p 402.50p 84335
27/12/2018 400.00p 400.00p 395.50p 397.50p 1649
24/12/2018 400.00p 400.00p 395.50p 400.00p 7280
21/12/2018 395.00p 420.00p 386.00p 420.00p 25908
20/12/2018 408.50p 408.50p 393.00p 394.00p 7350
19/12/2018 392.50p 402.50p 392.50p 401.25p 4072
18/12/2018 390.50p 401.25p 383.50p 401.25p 8910
17/12/2018 381.00p 399.50p 381.00p 395.00p 3167
14/12/2018 386.00p 400.00p 386.00p 398.00p 20667
13/12/2018 385.00p 409.50p 380.50p 396.50p 16385
12/12/2018 400.00p 400.00p 387.00p 390.75p 27475
11/12/2018 415.50p 422.50p 393.00p 393.00p 15784
10/12/2018 425.00p 425.00p 407.00p 419.50p 21324
07/12/2018 400.00p 425.00p 395.00p 411.25p 24354
06/12/2018 422.00p 434.10p 390.50p 390.50p 11816
05/12/2018 435.00p 440.00p 423.62p 427.75p 18286
04/12/2018 445.00p 450.00p 437.50p 441.00p 21429
03/12/2018 445.00p 468.80p 440.50p 445.00p 61149
30/11/2018 443.00p 460.00p 435.00p 438.50p 4057324
29/11/2018 490.00p 498.00p 450.00p 498.00p 5328
28/11/2018 462.00p 490.00p 462.00p 476.00p 6790
27/11/2018 463.00p 489.50p 455.00p 467.00p 25934
26/11/2018 480.00p 485.00p 470.00p 480.00p 5835
23/11/2018 485.00p 485.00p 485.00p 485.00p 20
22/11/2018 470.00p 485.00p 470.00p 477.50p 2455
21/11/2018 460.00p 475.00p 460.00p 467.50p 3406
20/11/2018 480.00p 497.60p 460.00p 467.50p 2968
19/11/2018 475.00p 480.00p 466.00p 473.25p 13054
16/11/2018 470.00p 484.13p 470.00p 471.50p 459
15/11/2018 475.00p 490.00p 465.00p 482.00p 5243
14/11/2018 485.00p 485.00p 465.00p 475.00p 26
13/11/2018 485.00p 492.96p 465.00p 472.50p 11454
12/11/2018 470.00p 483.80p 465.00p 465.00p 3361
09/11/2018 485.00p 489.75p 450.00p 489.75p 9449
08/11/2018 465.00p 478.35p 450.00p 465.00p 19875
07/11/2018 465.00p 480.00p 460.00p 468.50p 15297
06/11/2018 485.00p 485.00p 460.00p 472.50p 13
05/11/2018 475.00p 485.00p 450.00p 470.50p 11851
02/11/2018 450.00p 480.00p 450.00p 465.00p 4687
01/11/2018 450.00p 480.00p 450.00p 465.00p 827
31/10/2018 455.00p 467.50p 455.00p 467.50p 15
30/10/2018 455.00p 482.00p 452.00p 455.00p 1793
29/10/2018 470.00p 485.20p 450.00p 468.00p 11810
26/10/2018 460.00p 483.50p 460.00p 470.00p 1005
25/10/2018 470.00p 490.00p 455.00p 470.00p 15085
24/10/2018 490.00p 490.00p 470.00p 480.00p 571
23/10/2018 470.00p 490.00p 470.00p 470.00p 1944
22/10/2018 470.00p 490.00p 470.00p 485.00p 21417
19/10/2018 470.00p 499.60p 470.00p 485.00p 74
18/10/2018 476.00p 500.00p 470.40p 490.25p 5256
17/10/2018 490.00p 490.00p 470.00p 480.00p 175
16/10/2018 508.00p 508.00p 500.00p 500.00p 279
15/10/2018 495.00p 510.00p 475.00p 497.50p 7417
12/10/2018 488.00p 510.00p 470.00p 495.50p 16096
11/10/2018 500.00p 514.00p 460.00p 500.25p 3668
10/10/2018 509.00p 509.00p 491.61p 500.00p 337
09/10/2018 510.00p 510.00p 490.50p 499.75p 1251
08/10/2018 490.50p 510.50p 490.50p 510.50p 701
05/10/2018 500.00p 540.00p 500.00p 519.00p 5078
04/10/2018 512.00p 537.00p 495.00p 503.50p 4965
03/10/2018 505.00p 524.52p 500.00p 500.00p 7085
02/10/2018 510.00p 532.00p 490.50p 532.00p 6570
01/10/2018 540.00p 549.00p 503.00p 540.00p 20644
28/09/2018 520.00p 535.00p 518.96p 535.00p 4911
27/09/2018 540.00p 540.00p 498.00p 530.00p 11673
26/09/2018 540.00p 540.00p 515.00p 527.00p 10140
25/09/2018 530.00p 537.60p 517.55p 530.00p 7769
24/09/2018 542.00p 547.00p 511.00p 521.50p 10910
21/09/2018 540.00p 550.00p 513.48p 550.00p 19761
20/09/2018 520.00p 540.00p 493.30p 540.00p 6738
19/09/2018 510.00p 530.00p 510.00p 512.50p 5056
18/09/2018 525.00p 539.20p 500.00p 515.00p 4026
17/09/2018 529.40p 529.40p 503.30p 517.50p 798
14/09/2018 515.00p 540.00p 515.00p 540.00p 6846
13/09/2018 520.00p 549.40p 504.29p 538.00p 2116
12/09/2018 545.00p 546.00p 519.19p 540.00p 2370
11/09/2018 540.00p 540.00p 521.00p 540.00p 34039
10/09/2018 545.00p 565.00p 529.40p 545.00p 22984
07/09/2018 525.00p 560.00p 525.00p 545.00p 15063
06/09/2018 515.00p 525.00p 501.50p 517.50p 17547
05/09/2018 505.00p 510.00p 479.45p 505.50p 29828
04/09/2018 515.00p 515.00p 480.50p 500.00p 44799
03/09/2018 500.00p 502.50p 475.00p 502.50p 5598
31/08/2018 500.00p 500.00p 480.00p 500.00p 4038
30/08/2018 495.00p 499.10p 475.00p 475.00p 12903
29/08/2018 500.00p 500.00p 480.00p 490.50p 12394
28/08/2018 505.20p 505.20p 492.25p 492.25p 19862
24/08/2018 480.50p 506.00p 480.00p 490.00p 7561
23/08/2018 518.00p 518.35p 500.00p 500.00p 21447
22/08/2018 530.00p 530.00p 506.50p 510.00p 13429
21/08/2018 520.00p 520.00p 505.00p 512.50p 15999
20/08/2018 525.44p 529.62p 498.08p 515.00p 1809
17/08/2018 510.00p 528.00p 481.80p 510.00p 110644
16/08/2018 489.50p 490.64p 465.09p 490.00p 17599
15/08/2018 466.00p 490.00p 465.00p 484.50p 6549
14/08/2018 480.50p 484.66p 445.50p 475.00p 32124
13/08/2018 480.50p 498.86p 480.00p 490.00p 15386
10/08/2018 505.00p 505.00p 493.00p 505.00p 3500
09/08/2018 510.00p 510.00p 488.17p 510.00p 501
08/08/2018 486.50p 515.00p 485.00p 505.25p 18185
07/08/2018 510.00p 520.00p 495.50p 495.50p 8669
06/08/2018 500.00p 517.93p 486.00p 512.00p 5779
03/08/2018 512.00p 525.00p 480.50p 480.50p 4545
02/08/2018 512.00p 525.00p 506.00p 512.00p 10328
01/08/2018 530.00p 540.00p 512.00p 512.00p 69599
31/07/2018 480.50p 497.75p 480.50p 497.75p 1467
30/07/2018 487.62p 504.00p 487.50p 504.00p 400
27/07/2018 525.00p 525.00p 498.64p 525.00p 1910
26/07/2018 525.00p 503.25p 503.00p 503.00p 0
25/07/2018 525.00p 525.00p 495.50p 503.25p 5007
24/07/2018 525.00p 538.44p 510.00p 510.00p 578
23/07/2018 530.00p 550.00p 503.94p 550.00p 2959
20/07/2018 534.00p 540.00p 508.00p 538.00p 11685
19/07/2018 502.00p 548.00p 502.00p 515.00p 7819
18/07/2018 495.50p 545.00p 495.50p 504.00p 7325
17/07/2018 505.00p 542.00p 505.00p 505.00p 11498
16/07/2018 520.00p 530.00p 495.00p 520.00p 1173
13/07/2018 505.00p 520.00p 505.00p 520.00p 2409
12/07/2018 505.00p 547.30p 505.00p 512.00p 10986
11/07/2018 500.00p 540.00p 480.00p 532.50p 19787
10/07/2018 530.00p 540.00p 500.00p 500.00p 5868
09/07/2018 569.00p 570.00p 530.00p 530.00p 23397
06/07/2018 550.00p 590.00p 521.00p 572.50p 71699
05/07/2018 515.00p 560.00p 506.00p 560.00p 21220
04/07/2018 520.00p 520.00p 504.00p 504.00p 11093
03/07/2018 520.00p 520.00p 502.50p 510.00p 2495
02/07/2018 501.80p 520.00p 515.00p 520.00p 0
29/06/2018 501.80p 515.00p 501.80p 515.00p 945
28/06/2018 500.00p 502.40p 500.00p 500.00p 1230
27/06/2018 520.00p 520.00p 490.00p 500.00p 8037
26/06/2018 527.00p 527.00p 493.30p 520.00p 1481
25/06/2018 500.00p 517.50p 495.00p 502.50p 6438
22/06/2018 500.00p 525.00p 485.50p 485.50p 27868
21/06/2018 530.00p 530.00p 500.00p 520.00p 3608
20/06/2018 529.00p 529.00p 498.50p 520.00p 6788
19/06/2018 532.00p 532.00p 515.75p 518.00p 4067
18/06/2018 520.00p 520.00p 500.00p 514.00p 8775
15/06/2018 529.00p 529.00p 505.00p 515.00p 4003
14/06/2018 510.00p 520.00p 500.00p 517.00p 47481
13/06/2018 528.00p 517.50p 517.50p 517.50p 0
12/06/2018 528.00p 530.00p 510.10p 517.50p 8458
11/06/2018 540.00p 550.00p 506.00p 530.00p 8304
08/06/2018 550.00p 550.00p 515.00p 550.00p 13609
07/06/2018 540.00p 550.00p 515.00p 550.00p 6831
06/06/2018 515.00p 540.00p 515.00p 527.50p 1923
05/06/2018 510.40p 533.20p 510.40p 520.00p 1050
04/06/2018 530.00p 540.00p 490.80p 525.50p 15998
01/06/2018 490.00p 525.00p 489.55p 507.50p 12747
31/05/2018 490.00p 501.85p 490.00p 495.00p 1675
30/05/2018 520.00p 520.00p 490.60p 504.00p 1210
29/05/2018 520.00p 520.00p 488.50p 504.50p 1444
25/05/2018 505.00p 518.20p 505.00p 505.00p 10978
24/05/2018 520.00p 521.20p 500.79p 512.50p 153225
23/05/2018 512.00p 520.00p 504.50p 504.50p 4196
22/05/2018 500.00p 530.00p 500.00p 520.00p 6305
21/05/2018 512.00p 516.00p 495.00p 503.00p 5160
18/05/2018 520.00p 520.00p 510.00p 510.00p 4652
17/05/2018 525.00p 525.00p 512.00p 520.00p 4348
16/05/2018 520.00p 540.00p 516.20p 521.00p 14478
15/05/2018 540.00p 540.00p 520.00p 520.00p 5450
14/05/2018 520.00p 537.60p 503.30p 520.00p 77577
11/05/2018 500.00p 520.00p 496.50p 510.00p 24440
10/05/2018 497.50p 535.00p 476.60p 510.00p 50252
09/05/2018 495.00p 495.00p 473.10p 482.50p 1812
08/05/2018 480.00p 494.00p 457.00p 489.50p 9725
04/05/2018 470.00p 475.00p 460.00p 475.00p 3548
03/05/2018 470.00p 470.00p 457.00p 470.00p 1572
02/05/2018 460.00p 480.00p 455.00p 470.00p 7199
01/05/2018 455.00p 460.50p 442.40p 460.50p 14080
30/04/2018 445.00p 460.04p 445.00p 455.00p 3495
27/04/2018 455.60p 466.92p 455.60p 459.00p 940
26/04/2018 445.00p 468.50p 445.00p 459.00p 5163
25/04/2018 465.00p 468.80p 455.60p 457.50p 1320
24/04/2018 490.00p 490.00p 469.20p 470.00p 2725
23/04/2018 480.00p 490.00p 480.00p 485.00p 7780
20/04/2018 482.00p 488.48p 482.00p 484.00p 4953
19/04/2018 490.00p 490.00p 480.00p 486.50p 19711
18/04/2018 500.00p 508.62p 487.00p 498.50p 23720
17/04/2018 485.00p 500.00p 473.90p 490.00p 17222
16/04/2018 470.00p 485.00p 453.00p 480.00p 35688
13/04/2018 450.00p 474.46p 450.00p 460.00p 17127
12/04/2018 440.00p 445.00p 420.00p 440.00p 9631
11/04/2018 415.00p 435.00p 415.00p 422.00p 2870
10/04/2018 413.00p 428.25p 413.00p 423.00p 10402
09/04/2018 416.00p 428.25p 416.00p 418.00p 15399
06/04/2018 415.50p 423.81p 410.50p 410.50p 5200

*Close Price adjusted for both dividends and splits