Great Portland Estates (GPOR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Great Portland Estates

Date Open High Low Close* Volume
07/01/2015 863.39p 871.53p 859.91p 870.37p 578195
06/01/2015 867.46p 867.46p 851.77p 855.84p 701978
05/01/2015 847.11p 869.79p 847.11p 862.23p 656385
02/01/2015 855.84p 859.32p 846.53p 852.93p 539408
31/12/2014 851.18p 862.01p 850.60p 858.16p 117451
30/12/2014 850.60p 856.42p 848.86p 854.67p 295258
29/12/2014 860.49p 870.37p 846.53p 853.51p 725999
24/12/2014 848.86p 867.37p 848.86p 865.72p 60438
23/12/2014 855.84p 860.49p 849.44p 858.74p 423366
22/12/2014 859.32p 861.07p 850.60p 854.09p 546262
19/12/2014 842.46p 857.58p 835.49p 857.58p 2594835
18/12/2014 826.18p 834.32p 817.46p 834.32p 683341
17/12/2014 811.65p 822.70p 807.00p 816.88p 844029
16/12/2014 811.07p 815.14p 786.60p 812.23p 764433
15/12/2014 815.72p 818.04p 802.35p 802.35p 472683
12/12/2014 823.28p 826.77p 811.07p 816.30p 438510
11/12/2014 837.23p 838.39p 823.28p 826.77p 378951
10/12/2014 832.00p 835.49p 830.25p 833.16p 331901
09/12/2014 836.65p 845.95p 825.60p 826.77p 374824
08/12/2014 838.39p 840.72p 833.16p 835.49p 667260
05/12/2014 843.04p 850.02p 833.16p 838.39p 939329
04/12/2014 836.65p 843.04p 827.93p 830.84p 437677
03/12/2014 835.49p 842.46p 829.09p 838.98p 416469
02/12/2014 830.84p 838.98p 820.37p 832.58p 518273
01/12/2014 837.23p 838.98p 829.67p 835.49p 341800
28/11/2014 832.00p 838.39p 829.09p 835.49p 355456
27/11/2014 816.30p 838.98p 816.30p 838.39p 388902
26/11/2014 817.46p 822.11p 812.81p 818.63p 531412
25/11/2014 811.65p 825.02p 807.58p 822.11p 472422
24/11/2014 812.81p 813.39p 807.00p 811.65p 501537
21/11/2014 811.65p 815.14p 804.09p 808.16p 656328
20/11/2014 819.79p 823.28p 806.42p 808.16p 458710
19/11/2014 820.95p 820.95p 811.65p 813.97p 547195
18/11/2014 820.95p 821.53p 814.56p 818.63p 407768
17/11/2014 802.35p 816.30p 801.46p 816.30p 812945
14/11/2014 794.21p 804.09p 789.56p 804.09p 829425
13/11/2014 811.07p 813.74p 787.81p 789.56p 669838
12/11/2014 794.79p 802.93p 794.79p 798.86p 322399
11/11/2014 800.60p 807.58p 796.53p 804.67p 364558
10/11/2014 793.04p 795.37p 785.49p 795.37p 416283
07/11/2014 799.44p 800.02p 786.65p 786.65p 461302
06/11/2014 797.11p 800.60p 786.07p 798.28p 410574
05/11/2014 801.18p 805.83p 795.37p 797.11p 460632
04/11/2014 796.53p 808.16p 796.53p 799.44p 479316
03/11/2014 795.95p 801.76p 794.79p 796.53p 1162695
31/10/2014 791.30p 800.60p 790.72p 798.28p 745744
30/10/2014 776.76p 788.39p 772.11p 784.90p 805193
29/10/2014 770.95p 778.51p 769.21p 777.35p 460027
28/10/2014 764.55p 773.28p 762.23p 768.04p 381041
27/10/2014 772.69p 772.69p 758.74p 760.48p 332879
24/10/2014 763.97p 766.88p 758.16p 764.55p 415683
23/10/2014 759.32p 765.14p 750.02p 762.23p 459719
22/10/2014 745.95p 763.97p 741.30p 756.41p 662818
21/10/2014 728.51p 742.46p 726.18p 742.46p 696699
20/10/2014 729.09p 732.58p 724.44p 730.25p 517015
17/10/2014 726.18p 735.48p 722.11p 727.34p 540223
16/10/2014 719.79p 728.51p 697.74p 726.18p 656892
15/10/2014 723.86p 730.83p 712.81p 714.55p 404094
14/10/2014 721.53p 724.44p 715.13p 724.44p 273522
13/10/2014 718.62p 723.86p 714.55p 722.11p 461652
10/10/2014 713.97p 730.25p 713.39p 723.27p 591411
09/10/2014 730.25p 730.83p 717.46p 719.20p 356777
08/10/2014 715.13p 726.76p 708.16p 722.69p 676730
07/10/2014 729.09p 729.09p 713.97p 716.88p 862804
06/10/2014 731.41p 733.74p 726.76p 730.25p 434552
03/10/2014 736.07p 740.14p 724.44p 728.51p 319577
02/10/2014 737.23p 739.79p 725.60p 727.34p 368605
01/10/2014 741.30p 747.55p 733.58p 736.65p 534389
30/09/2014 747.69p 747.69p 736.65p 743.62p 474925
29/09/2014 740.72p 744.90p 733.02p 742.46p 367377
26/09/2014 745.37p 745.95p 730.25p 742.46p 383554
25/09/2014 740.72p 743.04p 727.34p 732.00p 1014950
24/09/2014 736.07p 745.95p 729.09p 743.04p 499239
23/09/2014 743.62p 748.72p 732.00p 732.00p 296007
22/09/2014 744.79p 750.60p 743.04p 749.44p 273961
19/09/2014 753.51p 768.04p 750.02p 750.02p 863778
18/09/2014 741.30p 744.79p 736.07p 744.79p 415574
17/09/2014 742.46p 745.95p 736.65p 741.88p 459140
16/09/2014 738.97p 740.14p 732.58p 737.23p 357546
15/09/2014 741.30p 744.21p 732.00p 741.30p 724618
12/09/2014 734.32p 745.95p 734.32p 745.37p 834015
11/09/2014 736.65p 742.46p 730.83p 734.90p 373652
10/09/2014 735.48p 744.21p 734.90p 735.48p 300201
09/09/2014 745.37p 750.02p 734.32p 742.46p 483285
08/09/2014 753.51p 755.25p 744.79p 748.28p 388924
05/09/2014 754.09p 757.58p 748.28p 755.25p 272457
04/09/2014 762.23p 762.81p 755.83p 758.16p 382130
03/09/2014 756.41p 765.72p 756.41p 761.65p 541230
02/09/2014 763.97p 763.97p 748.28p 755.83p 407765
01/09/2014 766.88p 766.88p 757.58p 759.32p 339628
29/08/2014 771.53p 776.18p 756.41p 763.39p 566998
28/08/2014 769.21p 776.76p 768.62p 770.95p 501623
27/08/2014 772.69p 773.28p 762.23p 772.69p 273913
26/08/2014 769.79p 776.76p 761.65p 770.95p 363071
22/08/2014 762.81p 767.46p 758.16p 764.55p 204289
21/08/2014 759.32p 767.46p 759.32p 762.23p 204075
20/08/2014 762.81p 766.30p 753.51p 759.32p 374102
19/08/2014 758.16p 763.97p 751.76p 761.65p 315712
18/08/2014 768.62p 776.18p 754.67p 757.00p 555798
15/08/2014 755.83p 768.87p 755.83p 761.65p 469680
14/08/2014 748.28p 758.74p 743.04p 755.83p 524513
13/08/2014 744.21p 750.02p 738.97p 747.11p 288039
12/08/2014 746.53p 749.44p 741.88p 742.46p 311052
11/08/2014 737.81p 747.69p 734.32p 744.21p 278418
08/08/2014 718.04p 733.74p 716.30p 733.74p 585827
07/08/2014 718.62p 729.09p 715.72p 726.18p 415569
06/08/2014 722.69p 729.67p 709.32p 716.88p 477901
05/08/2014 734.32p 736.07p 725.60p 727.93p 507196
04/08/2014 740.14p 741.88p 729.67p 732.58p 545950
01/08/2014 743.04p 744.21p 732.58p 738.39p 674202
31/07/2014 750.60p 751.76p 737.81p 743.04p 519362
30/07/2014 755.25p 755.25p 747.69p 751.18p 302065
29/07/2014 747.69p 758.74p 747.69p 751.76p 373434
28/07/2014 758.74p 761.07p 746.53p 748.28p 370624
25/07/2014 766.88p 767.46p 753.51p 754.67p 431168
24/07/2014 768.62p 769.91p 762.23p 767.46p 437981
23/07/2014 759.32p 768.04p 758.74p 763.97p 231868
22/07/2014 752.34p 766.88p 748.28p 758.74p 465786
21/07/2014 744.79p 747.69p 734.32p 744.79p 272624
18/07/2014 738.97p 750.02p 738.39p 746.53p 428917
17/07/2014 743.04p 747.11p 738.97p 744.21p 200021
16/07/2014 735.48p 747.69p 735.48p 745.37p 420122
15/07/2014 738.97p 740.14p 728.51p 734.90p 371850
14/07/2014 741.88p 744.21p 736.07p 740.14p 200207
11/07/2014 741.30p 743.04p 733.16p 739.55p 231018
10/07/2014 732.58p 739.55p 727.34p 737.23p 458519
09/07/2014 730.83p 732.83p 724.44p 732.00p 327275
08/07/2014 745.37p 745.37p 727.34p 727.34p 608549
07/07/2014 753.51p 756.41p 742.29p 743.04p 334461
04/07/2014 762.23p 763.97p 753.51p 753.51p 262028
03/07/2014 766.30p 767.46p 757.58p 760.48p 302334
02/07/2014 762.23p 772.69p 757.58p 761.65p 525755
01/07/2014 752.34p 762.81p 746.53p 759.90p 512476
30/06/2014 758.74p 761.65p 745.95p 748.86p 470137
27/06/2014 749.44p 757.58p 741.30p 754.09p 599823
26/06/2014 726.76p 748.28p 726.76p 746.53p 786274
25/06/2014 722.69p 732.58p 711.65p 726.76p 428827
24/06/2014 722.11p 725.60p 712.23p 723.27p 412083
23/06/2014 720.95p 723.13p 715.72p 718.62p 259080
20/06/2014 727.34p 733.16p 717.46p 720.95p 907407
19/06/2014 721.53p 730.25p 712.23p 727.34p 593450
18/06/2014 713.97p 717.46p 711.06p 712.23p 868860
17/06/2014 733.16p 736.07p 709.32p 712.23p 901358
16/06/2014 745.95p 747.69p 729.67p 733.16p 623089
13/06/2014 764.55p 766.88p 734.32p 744.21p 838422
12/06/2014 770.95p 774.44p 765.72p 766.88p 296374
11/06/2014 777.93p 778.51p 762.23p 765.72p 368322
10/06/2014 782.00p 783.16p 772.69p 776.76p 329249
09/06/2014 786.07p 788.39p 779.24p 782.00p 316800
06/06/2014 762.81p 783.16p 759.90p 782.00p 521293
05/06/2014 764.55p 766.30p 752.34p 763.39p 461505
04/06/2014 763.39p 767.24p 755.83p 762.81p 429807
03/06/2014 772.11p 772.11p 759.32p 760.48p 427681
02/06/2014 760.48p 770.37p 758.74p 766.88p 647933
30/05/2014 747.11p 765.14p 744.50p 757.00p 595386
29/05/2014 747.69p 752.93p 740.14p 745.37p 389331
28/05/2014 751.18p 756.41p 741.30p 750.60p 518589
27/05/2014 738.97p 756.41p 736.65p 756.41p 577828
23/05/2014 749.44p 751.18p 740.72p 741.30p 508921
22/05/2014 733.16p 747.11p 733.16p 743.62p 477646
21/05/2014 732.58p 743.04p 720.95p 740.72p 1074771
20/05/2014 730.83p 733.16p 721.10p 722.69p 552326
19/05/2014 726.76p 734.32p 726.76p 730.25p 437360
16/05/2014 754.09p 758.16p 725.02p 726.76p 1156024
15/05/2014 765.72p 775.60p 750.02p 755.83p 464962
14/05/2014 768.62p 773.86p 762.81p 770.37p 462031
13/05/2014 768.62p 774.44p 761.65p 769.21p 366260
12/05/2014 766.88p 766.88p 759.90p 761.65p 559730
09/05/2014 755.83p 761.65p 750.60p 759.90p 685020
08/05/2014 750.60p 755.83p 743.04p 755.83p 518857
07/05/2014 748.28p 748.28p 738.97p 743.04p 562326
06/05/2014 744.21p 751.18p 729.67p 751.18p 1084783
02/05/2014 724.44p 736.07p 724.44p 729.67p 421381
01/05/2014 732.00p 740.91p 723.72p 729.09p 141490
30/04/2014 742.46p 752.34p 727.93p 729.09p 457458
29/04/2014 737.23p 751.76p 733.74p 747.11p 440663
28/04/2014 745.37p 745.95p 728.51p 733.74p 462781
25/04/2014 750.02p 754.67p 737.23p 737.23p 498410
24/04/2014 748.28p 754.09p 739.55p 745.95p 464930
23/04/2014 748.86p 755.25p 745.95p 747.69p 219158
22/04/2014 746.53p 748.28p 741.30p 744.79p 215237
17/04/2014 731.41p 743.04p 729.34p 738.39p 191574
16/04/2014 720.37p 730.25p 719.20p 727.93p 293818
15/04/2014 728.51p 730.25p 716.88p 717.46p 614185
14/04/2014 727.93p 733.16p 722.11p 726.76p 293828
11/04/2014 738.39p 748.28p 732.00p 732.58p 756119
10/04/2014 751.76p 751.76p 734.90p 748.28p 600815
09/04/2014 736.07p 740.14p 728.51p 734.90p 292426
08/04/2014 740.72p 742.10p 728.51p 729.67p 462452
07/04/2014 741.30p 745.37p 736.07p 740.72p 289675
04/04/2014 745.95p 745.95p 739.55p 743.62p 223395
03/04/2014 742.46p 747.11p 738.97p 740.72p 274944
02/04/2014 750.60p 755.83p 740.72p 744.21p 631227
01/04/2014 729.67p 745.95p 729.67p 745.95p 357412
31/03/2014 743.04p 743.04p 733.16p 733.74p 352369
28/03/2014 740.14p 740.14p 733.16p 738.97p 204276
27/03/2014 741.30p 741.30p 733.74p 735.48p 161041
26/03/2014 743.04p 747.69p 738.39p 738.39p 344037
25/03/2014 730.25p 743.04p 730.25p 743.04p 382747
24/03/2014 738.97p 743.62p 722.11p 726.18p 439477

*Close Price adjusted for both dividends and splits