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
21/03/2014 733.74p 748.86p 733.74p 742.46p 665751
20/03/2014 747.11p 755.83p 734.32p 734.32p 362658
19/03/2014 747.69p 758.74p 743.62p 755.83p 347846
18/03/2014 753.51p 757.58p 742.46p 748.86p 277738
17/03/2014 739.55p 751.76p 738.39p 745.95p 275632
14/03/2014 743.62p 745.37p 735.74p 740.72p 455480
13/03/2014 738.97p 746.53p 738.39p 745.37p 483817
12/03/2014 743.04p 745.95p 734.90p 738.97p 482159
11/03/2014 741.30p 742.46p 734.90p 740.72p 311368
10/03/2014 747.11p 751.18p 729.09p 738.39p 417312
07/03/2014 748.86p 750.02p 740.65p 745.37p 346250
06/03/2014 753.51p 758.16p 748.86p 750.02p 288093
05/03/2014 756.41p 759.90p 753.51p 754.09p 244537
04/03/2014 750.02p 762.81p 741.88p 759.32p 418776
03/03/2014 765.72p 765.72p 738.39p 741.88p 482319
28/02/2014 741.30p 752.34p 739.55p 750.02p 657994
27/02/2014 737.23p 743.04p 737.23p 739.55p 599230
26/02/2014 752.34p 754.67p 740.14p 743.04p 421679
25/02/2014 752.93p 758.16p 750.02p 754.67p 850009
24/02/2014 758.74p 761.07p 748.86p 757.00p 371442
21/02/2014 747.11p 762.23p 747.11p 758.16p 254482
20/02/2014 749.44p 757.00p 745.37p 757.00p 699607
19/02/2014 747.11p 754.67p 747.11p 751.18p 453957
18/02/2014 743.04p 752.19p 741.88p 750.02p 429484
17/02/2014 729.67p 745.37p 729.67p 744.21p 439462
14/02/2014 730.25p 741.30p 730.25p 734.32p 390422
13/02/2014 737.23p 740.14p 725.60p 734.32p 312620
12/02/2014 736.65p 742.46p 730.25p 736.65p 312389
11/02/2014 723.27p 737.23p 723.27p 737.23p 291461
10/02/2014 719.79p 725.60p 717.46p 723.86p 586182
07/02/2014 702.93p 724.44p 702.93p 720.37p 571961
06/02/2014 701.18p 708.74p 696.53p 706.99p 505070
05/02/2014 691.30p 702.34p 690.72p 697.69p 636031
04/02/2014 701.18p 701.18p 690.72p 695.95p 577421
03/02/2014 704.67p 706.99p 698.86p 700.02p 586751
31/01/2014 714.55p 716.88p 698.86p 702.93p 785573
30/01/2014 716.30p 720.95p 700.02p 708.16p 985198
29/01/2014 716.88p 722.11p 700.02p 710.48p 579868
28/01/2014 707.58p 713.97p 706.99p 710.48p 896836
27/01/2014 712.23p 719.20p 703.51p 706.99p 506124
24/01/2014 730.83p 730.83p 716.88p 717.46p 578179
23/01/2014 733.16p 742.39p 724.44p 727.93p 440069
22/01/2014 730.25p 740.14p 726.76p 739.55p 340660
21/01/2014 731.41p 734.90p 728.13p 730.83p 334847
20/01/2014 730.25p 730.25p 723.86p 728.51p 276972
17/01/2014 712.23p 732.58p 712.23p 727.34p 712192
16/01/2014 712.81p 716.30p 708.16p 714.55p 326578
15/01/2014 716.88p 719.20p 711.06p 714.55p 1185166
14/01/2014 711.65p 712.81p 706.41p 712.81p 381867
13/01/2014 715.13p 718.04p 711.65p 713.39p 653548
10/01/2014 709.90p 718.62p 707.58p 714.55p 567902
09/01/2014 709.32p 713.39p 704.67p 709.90p 540369
08/01/2014 707.58p 709.32p 701.76p 708.74p 304783
07/01/2014 704.09p 708.53p 701.18p 702.34p 354056
06/01/2014 697.69p 704.67p 697.69p 701.18p 283066
03/01/2014 690.13p 704.67p 688.39p 698.27p 462461
02/01/2014 694.20p 700.02p 686.06p 688.39p 576261
31/12/2013 691.88p 696.53p 679.60p 696.53p 183948
30/12/2013 681.99p 691.30p 680.25p 689.55p 262991
27/12/2013 695.37p 695.37p 680.83p 684.90p 219380
24/12/2013 689.55p 689.55p 684.90p 689.55p 65330
23/12/2013 676.76p 688.97p 676.76p 687.81p 223031
20/12/2013 687.81p 687.81p 676.76p 680.83p 1185522
19/12/2013 685.48p 691.88p 676.18p 681.41p 804746
18/12/2013 679.09p 683.74p 676.18p 676.18p 441361
17/12/2013 683.74p 683.74p 677.34p 679.09p 402854
16/12/2013 683.16p 687.23p 677.92p 683.16p 460050
13/12/2013 675.60p 684.32p 675.60p 681.41p 586902
12/12/2013 683.74p 684.90p 669.20p 677.92p 581075
11/12/2013 679.67p 684.90p 673.85p 677.92p 714789
10/12/2013 675.60p 687.23p 672.11p 682.58p 502910
09/12/2013 676.18p 677.34p 666.88p 675.02p 502812
06/12/2013 677.34p 686.06p 670.95p 676.18p 789798
05/12/2013 688.97p 689.55p 670.95p 673.27p 1185814
04/12/2013 668.04p 676.18p 662.81p 673.27p 817899
03/12/2013 669.20p 669.20p 662.81p 663.97p 657248
02/12/2013 675.02p 677.34p 666.88p 668.04p 325762
29/11/2013 686.06p 686.65p 676.76p 676.76p 645586
28/11/2013 674.44p 688.39p 669.78p 684.32p 1367084
27/11/2013 654.09p 672.11p 654.09p 669.78p 609090
26/11/2013 658.16p 662.81p 657.58p 659.32p 581850
25/11/2013 666.88p 666.88p 652.92p 656.99p 383113
22/11/2013 641.88p 657.58p 641.88p 654.09p 354521
21/11/2013 654.67p 663.97p 645.37p 655.25p 877648
20/11/2013 659.32p 661.06p 640.71p 645.37p 570320
19/11/2013 664.55p 667.46p 660.48p 662.81p 419671
18/11/2013 669.20p 670.37p 659.90p 667.46p 517601
15/11/2013 661.06p 670.37p 661.06p 669.20p 539944
14/11/2013 656.99p 676.76p 648.85p 659.32p 569674
13/11/2013 660.48p 663.97p 648.85p 648.85p 435323
12/11/2013 661.64p 665.71p 658.16p 663.97p 263491
11/11/2013 661.64p 665.13p 657.35p 661.64p 296795
08/11/2013 656.41p 659.90p 651.76p 658.74p 587775
07/11/2013 666.30p 669.78p 658.16p 661.64p 908275
06/11/2013 666.30p 670.37p 661.64p 665.13p 391767
05/11/2013 669.78p 671.53p 663.97p 665.13p 328687
04/11/2013 671.53p 671.53p 662.23p 669.78p 434162
01/11/2013 668.62p 670.37p 663.39p 666.30p 377332
31/10/2013 679.09p 683.08p 663.97p 666.30p 1052823
30/10/2013 700.60p 700.60p 676.76p 682.58p 460516
29/10/2013 683.74p 688.97p 681.99p 688.39p 519091
28/10/2013 693.04p 693.04p 679.09p 685.48p 299845
25/10/2013 684.90p 695.37p 678.51p 688.97p 981445
24/10/2013 694.20p 703.51p 690.72p 695.37p 381963
23/10/2013 691.88p 693.04p 683.74p 690.72p 505130
22/10/2013 691.30p 693.62p 681.99p 689.55p 803255
21/10/2013 687.23p 693.04p 685.15p 693.04p 356836
18/10/2013 688.39p 692.46p 681.99p 688.39p 408107
17/10/2013 680.83p 689.55p 680.83p 687.23p 510541
16/10/2013 672.11p 686.65p 668.62p 683.74p 506436
15/10/2013 668.62p 675.60p 663.39p 675.60p 588444
14/10/2013 659.32p 671.53p 655.83p 667.46p 234127
11/10/2013 662.81p 662.81p 656.99p 659.90p 322280
10/10/2013 647.11p 668.62p 647.11p 659.32p 508484
09/10/2013 634.90p 646.53p 630.83p 645.37p 798091
08/10/2013 638.97p 644.20p 636.64p 636.64p 343002
07/10/2013 639.55p 641.30p 634.90p 637.23p 239874
04/10/2013 638.39p 645.37p 636.06p 639.55p 832117
03/10/2013 645.37p 647.11p 638.97p 640.13p 552647
02/10/2013 639.55p 648.85p 631.41p 645.37p 739036
01/10/2013 627.34p 639.55p 625.02p 639.55p 560030
30/09/2013 625.02p 627.34p 621.53p 626.76p 447035
27/09/2013 630.83p 632.57p 623.27p 627.92p 613605
26/09/2013 628.50p 632.57p 623.85p 628.50p 316042
25/09/2013 626.76p 630.25p 619.78p 625.60p 588878
24/09/2013 634.32p 640.13p 629.09p 629.09p 391673
23/09/2013 629.09p 636.06p 627.34p 631.99p 300799
20/09/2013 634.32p 645.37p 630.25p 630.25p 878637
19/09/2013 634.32p 647.11p 629.09p 633.16p 583799
18/09/2013 629.67p 634.32p 622.69p 623.85p 337672
17/09/2013 631.99p 634.32p 625.02p 630.83p 312848
16/09/2013 631.41p 636.06p 626.76p 634.32p 357976
13/09/2013 622.69p 627.92p 621.53p 625.60p 237248
12/09/2013 620.95p 627.34p 619.78p 625.02p 317137
11/09/2013 616.88p 625.60p 613.97p 620.36p 461185
10/09/2013 608.74p 616.29p 604.09p 614.55p 566442
09/09/2013 612.81p 612.81p 604.09p 604.09p 552708
06/09/2013 615.71p 615.71p 604.67p 611.64p 379545
05/09/2013 614.55p 618.62p 609.32p 614.55p 615355
04/09/2013 615.71p 618.04p 608.74p 612.81p 934850
03/09/2013 623.85p 624.96p 610.48p 616.88p 1186483
02/09/2013 629.67p 640.13p 620.36p 633.16p 445125
30/08/2013 615.71p 621.53p 613.39p 620.36p 752476
29/08/2013 614.55p 616.88p 608.16p 616.29p 408084
28/08/2013 610.48p 615.13p 607.57p 611.64p 503368
27/08/2013 618.62p 622.69p 610.48p 613.39p 491348
23/08/2013 602.34p 621.53p 602.34p 618.62p 589794
22/08/2013 604.67p 611.64p 604.67p 606.99p 269312
21/08/2013 611.06p 615.71p 604.67p 604.67p 512275
20/08/2013 620.36p 621.53p 611.06p 613.97p 430483
19/08/2013 630.25p 632.57p 619.78p 620.95p 311877
16/08/2013 619.78p 630.25p 619.78p 630.25p 447874
15/08/2013 631.99p 635.48p 615.71p 621.53p 1072912
14/08/2013 629.67p 635.48p 629.67p 632.57p 470722
13/08/2013 625.02p 632.57p 625.02p 630.25p 563172
12/08/2013 636.06p 638.39p 624.43p 629.09p 465083
09/08/2013 642.46p 645.37p 636.06p 636.06p 333824
08/08/2013 634.90p 645.37p 632.57p 645.37p 724221
07/08/2013 645.95p 649.44p 634.90p 636.06p 606889
06/08/2013 642.46p 647.69p 637.81p 645.37p 566510
05/08/2013 651.76p 659.90p 642.46p 642.46p 681235
02/08/2013 666.30p 672.69p 649.44p 649.44p 505551
01/08/2013 649.44p 673.85p 648.27p 668.62p 747895
31/07/2013 641.30p 654.67p 640.13p 646.53p 556106
30/07/2013 646.53p 651.18p 643.62p 646.53p 468140
29/07/2013 651.76p 652.45p 642.46p 643.62p 395580
26/07/2013 660.48p 661.06p 645.95p 650.60p 291414
25/07/2013 665.71p 666.30p 642.46p 651.18p 920820
24/07/2013 680.83p 683.74p 662.81p 664.55p 838750
23/07/2013 690.72p 693.62p 679.09p 681.41p 345230
22/07/2013 686.06p 691.30p 684.32p 686.06p 204752
19/07/2013 678.51p 688.39p 676.18p 684.32p 431576
18/07/2013 668.62p 681.41p 665.71p 681.41p 430193
17/07/2013 669.78p 677.34p 661.06p 670.37p 386306
16/07/2013 683.16p 686.06p 672.69p 672.69p 505194
15/07/2013 677.34p 685.48p 675.02p 683.16p 269042
12/07/2013 677.92p 682.58p 672.69p 675.60p 332824
11/07/2013 669.20p 677.92p 663.97p 677.92p 472867
10/07/2013 675.60p 677.92p 660.48p 663.97p 478701
09/07/2013 674.44p 677.92p 669.20p 675.60p 274372
08/07/2013 660.48p 671.53p 659.32p 669.20p 216007
05/07/2013 666.30p 673.85p 650.02p 659.32p 423404
04/07/2013 636.64p 662.23p 634.90p 661.64p 287346
03/07/2013 634.32p 638.97p 622.11p 633.74p 397738
02/07/2013 620.95p 638.97p 615.71p 638.97p 804495
01/07/2013 620.95p 630.83p 613.39p 615.71p 837550
28/06/2013 600.02p 619.78p 598.85p 618.04p 895865
27/06/2013 598.27p 602.92p 591.29p 598.85p 722311
26/06/2013 585.48p 602.34p 584.32p 597.69p 576664
25/06/2013 588.39p 594.20p 576.29p 588.39p 856510
24/06/2013 606.99p 608.74p 580.25p 580.25p 676769
21/06/2013 616.29p 631.99p 606.99p 606.99p 918175
20/06/2013 642.46p 642.46p 611.06p 614.55p 1027176
19/06/2013 629.67p 631.41p 611.64p 629.09p 1065992
18/06/2013 630.83p 638.39p 628.50p 630.25p 488448
17/06/2013 637.23p 640.71p 632.57p 632.57p 391450
14/06/2013 629.09p 646.53p 613.39p 637.23p 892408
13/06/2013 606.41p 613.97p 601.76p 613.39p 400701
12/06/2013 604.67p 615.71p 602.92p 612.81p 452053
11/06/2013 619.20p 622.11p 597.37p 603.50p 404252

*Close Price adjusted for both dividends and splits