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
10/06/2013 615.13p 624.43p 613.97p 622.11p 277579
07/06/2013 619.78p 630.25p 612.81p 619.78p 403202
06/06/2013 634.32p 634.32p 616.29p 616.29p 356977
05/06/2013 632.57p 640.71p 626.76p 632.57p 458336
04/06/2013 633.16p 645.95p 627.34p 638.97p 462772
03/06/2013 641.88p 644.20p 625.60p 629.67p 526384
31/05/2013 647.69p 651.76p 631.99p 644.20p 583500
30/05/2013 645.95p 647.69p 633.16p 647.69p 489218
29/05/2013 662.81p 667.46p 638.97p 644.20p 641448
28/05/2013 655.83p 683.74p 655.83p 667.46p 462746
24/05/2013 668.62p 668.62p 654.09p 664.55p 554794
23/05/2013 681.99p 687.23p 658.16p 658.16p 1291964
22/05/2013 697.69p 697.69p 672.74p 690.13p 787136
21/05/2013 694.20p 699.44p 688.39p 695.37p 531076
20/05/2013 687.23p 699.42p 683.16p 695.37p 425134
17/05/2013 688.97p 697.69p 687.23p 690.13p 495519
16/05/2013 683.74p 695.37p 675.60p 692.46p 551509
15/05/2013 661.64p 688.97p 661.06p 686.65p 461199
14/05/2013 665.71p 676.76p 661.64p 665.13p 579823
13/05/2013 665.13p 667.46p 659.71p 665.71p 270636
10/05/2013 654.67p 668.62p 651.76p 665.13p 437874
09/05/2013 652.34p 657.58p 645.37p 656.99p 230538
08/05/2013 640.71p 652.92p 633.16p 650.02p 432650
07/05/2013 632.57p 641.88p 627.80p 638.39p 303472
03/05/2013 621.53p 630.25p 616.29p 627.92p 553465
02/05/2013 617.46p 623.85p 611.64p 622.11p 310625
01/05/2013 613.97p 622.11p 613.39p 621.53p 204388
30/04/2013 618.04p 623.27p 609.90p 618.62p 332095
29/04/2013 612.23p 616.29p 611.06p 613.97p 270933
26/04/2013 620.36p 620.36p 609.90p 611.06p 328332
25/04/2013 621.53p 622.11p 614.28p 619.20p 285119
24/04/2013 612.23p 622.69p 612.23p 621.53p 260647
23/04/2013 609.90p 617.46p 606.99p 611.06p 230642
22/04/2013 610.48p 615.13p 605.83p 606.99p 168860
19/04/2013 611.06p 613.97p 605.83p 608.16p 242220
18/04/2013 603.50p 610.48p 603.50p 606.99p 595613
17/04/2013 602.34p 604.67p 597.69p 602.34p 469274
16/04/2013 597.11p 604.09p 591.88p 602.34p 379709
15/04/2013 599.43p 604.67p 594.20p 598.27p 751880
12/04/2013 598.27p 609.32p 595.36p 605.83p 660034
11/04/2013 585.48p 597.11p 584.90p 595.36p 270104
10/04/2013 572.22p 589.55p 572.22p 586.64p 437379
09/04/2013 572.57p 573.85p 567.81p 572.22p 459586
08/04/2013 569.20p 572.46p 567.38p 571.88p 415391
05/04/2013 586.06p 586.06p 562.12p 568.50p 545752
04/04/2013 584.32p 587.81p 581.99p 583.74p 364048
03/04/2013 591.88p 593.62p 583.15p 585.48p 428278
02/04/2013 576.76p 590.13p 576.76p 587.22p 410514
28/03/2013 568.50p 578.74p 568.50p 576.64p 545053
27/03/2013 573.62p 580.60p 567.57p 568.85p 661271
26/03/2013 578.27p 580.25p 569.20p 570.36p 591094
25/03/2013 575.83p 583.74p 574.43p 576.53p 381239
22/03/2013 576.18p 576.41p 564.43p 573.50p 792349
21/03/2013 578.15p 579.89p 573.39p 576.41p 407519
20/03/2013 577.46p 578.76p 572.11p 577.22p 418486
19/03/2013 580.83p 580.83p 573.04p 575.60p 190119
18/03/2013 579.20p 583.15p 573.85p 582.57p 365235
15/03/2013 584.90p 590.13p 584.32p 586.64p 1036897
14/03/2013 582.57p 586.06p 581.41p 584.90p 304538
13/03/2013 580.25p 582.57p 575.71p 581.41p 599619
12/03/2013 588.39p 588.97p 577.46p 579.43p 543874
11/03/2013 593.62p 600.36p 586.64p 588.97p 325774
08/03/2013 600.02p 601.18p 591.88p 592.46p 901986
07/03/2013 594.20p 604.67p 594.20p 597.69p 423045
06/03/2013 595.95p 598.27p 591.88p 593.62p 399254
05/03/2013 586.06p 596.53p 584.90p 595.36p 439537
04/03/2013 575.48p 583.15p 571.18p 582.57p 692180
01/03/2013 571.76p 580.13p 571.76p 573.39p 710362
28/02/2013 569.78p 575.36p 567.69p 572.46p 511016
27/02/2013 569.78p 569.78p 566.41p 567.69p 322632
26/02/2013 562.34p 572.11p 556.53p 569.08p 641924
25/02/2013 570.25p 571.53p 564.08p 565.48p 463939
22/02/2013 569.55p 572.69p 567.69p 569.90p 265223
21/02/2013 568.04p 570.83p 563.15p 568.27p 493282
20/02/2013 564.90p 571.06p 561.18p 570.83p 542284
19/02/2013 565.60p 571.64p 562.69p 565.83p 1513505
18/02/2013 558.74p 564.67p 558.74p 562.69p 550824
15/02/2013 561.99p 565.36p 559.90p 561.76p 449862
14/02/2013 568.74p 570.83p 560.83p 560.94p 307717
13/02/2013 567.57p 575.01p 562.92p 569.20p 423184
12/02/2013 553.04p 564.14p 552.80p 564.08p 435003
11/02/2013 553.74p 557.22p 551.99p 553.39p 485335
08/02/2013 551.53p 557.22p 551.41p 556.87p 475200
07/02/2013 558.85p 560.94p 547.92p 552.46p 689883
06/02/2013 569.20p 573.15p 558.15p 558.27p 440539
05/02/2013 566.99p 571.53p 560.01p 568.50p 489787
04/02/2013 575.25p 575.60p 567.69p 568.39p 345546
01/02/2013 569.67p 580.36p 566.99p 574.20p 636268
31/01/2013 553.39p 565.71p 549.78p 565.71p 1149792
30/01/2013 561.53p 562.11p 549.78p 549.78p 1099971
29/01/2013 568.15p 570.71p 558.15p 558.62p 960859
28/01/2013 577.34p 578.15p 567.57p 567.57p 556275
25/01/2013 576.41p 578.39p 572.11p 575.83p 331546
24/01/2013 575.95p 577.57p 573.39p 575.25p 669381
23/01/2013 575.13p 576.53p 569.55p 574.55p 291609
22/01/2013 579.20p 580.60p 572.69p 574.90p 309230
21/01/2013 583.15p 583.84p 576.64p 578.62p 350129
18/01/2013 578.85p 583.74p 576.06p 583.74p 294346
17/01/2013 566.99p 576.88p 565.01p 576.88p 412872
16/01/2013 570.94p 570.94p 566.18p 569.43p 718172
15/01/2013 572.69p 574.55p 567.92p 570.36p 317047
14/01/2013 572.11p 577.22p 568.39p 573.62p 633645
11/01/2013 572.46p 578.04p 567.22p 570.48p 547037
10/01/2013 576.18p 579.67p 571.99p 571.99p 738914
09/01/2013 574.08p 576.06p 572.81p 575.60p 517820
08/01/2013 575.01p 575.60p 569.90p 571.88p 1470419
07/01/2013 576.88p 578.74p 573.15p 576.64p 701230
04/01/2013 577.11p 578.27p 573.85p 575.36p 615982
03/01/2013 576.41p 578.62p 573.85p 575.01p 621666
02/01/2013 581.29p 581.29p 572.34p 576.99p 1248804
31/12/2012 572.22p 572.22p 562.22p 568.74p 206890
28/12/2012 583.74p 583.74p 575.71p 577.34p 231845
27/12/2012 578.39p 583.79p 568.15p 583.74p 482223
24/12/2012 578.97p 578.97p 567.69p 568.15p 156663
21/12/2012 576.99p 582.57p 570.36p 570.36p 2457803
20/12/2012 573.97p 579.67p 569.43p 579.20p 605807
19/12/2012 572.46p 576.06p 568.85p 574.55p 428123
18/12/2012 567.81p 574.20p 567.81p 570.71p 549270
17/12/2012 575.71p 575.71p 563.50p 565.60p 526019
14/12/2012 567.34p 575.60p 566.41p 572.69p 789594
13/12/2012 565.60p 568.62p 561.99p 565.13p 412246
12/12/2012 567.46p 568.27p 560.48p 563.74p 949533
11/12/2012 563.39p 569.55p 559.32p 568.15p 391882
10/12/2012 550.13p 565.36p 550.13p 563.97p 405544
07/12/2012 559.32p 563.97p 556.99p 563.62p 383407
06/12/2012 562.46p 562.46p 556.29p 558.74p 468378
05/12/2012 561.76p 564.32p 556.41p 558.15p 746093
04/12/2012 555.71p 558.74p 552.34p 558.50p 710163
03/12/2012 548.15p 554.55p 545.60p 553.04p 649196
30/11/2012 544.20p 548.04p 542.92p 547.11p 737320
29/11/2012 537.92p 543.85p 537.92p 541.41p 612257
28/11/2012 531.53p 536.76p 529.66p 535.36p 636702
27/11/2012 529.55p 534.66p 529.55p 531.53p 425659
26/11/2012 529.78p 534.90p 527.34p 528.04p 320619
23/11/2012 530.71p 531.53p 527.34p 528.62p 550915
22/11/2012 527.92p 530.71p 526.18p 528.97p 506538
21/11/2012 518.85p 527.69p 518.85p 525.48p 490636
20/11/2012 527.69p 529.81p 523.85p 529.55p 373058
19/11/2012 529.43p 530.13p 526.99p 529.32p 198497
16/11/2012 531.29p 532.22p 525.01p 525.01p 529591
15/11/2012 523.39p 534.08p 523.39p 525.94p 761753
14/11/2012 525.71p 538.62p 525.71p 532.57p 1553299
13/11/2012 536.18p 538.39p 534.08p 534.08p 433273
12/11/2012 539.90p 540.71p 535.60p 536.99p 1172876
09/11/2012 549.20p 549.20p 533.39p 537.57p 1086962
08/11/2012 547.46p 548.04p 541.64p 541.64p 434301
07/11/2012 557.22p 557.81p 543.62p 544.55p 827517
06/11/2012 554.43p 555.48p 552.11p 555.48p 241656
05/11/2012 549.78p 554.78p 547.57p 553.27p 415466
02/11/2012 552.69p 559.90p 551.76p 554.08p 290860
01/11/2012 541.99p 555.25p 541.99p 551.76p 355636
31/10/2012 545.13p 547.34p 543.73p 543.73p 235768
30/10/2012 543.15p 545.60p 541.29p 545.60p 271576
29/10/2012 536.53p 543.67p 534.08p 543.62p 260100
26/10/2012 535.36p 539.90p 528.50p 538.39p 291405
25/10/2012 529.78p 536.76p 528.15p 536.18p 328229
24/10/2012 528.85p 530.48p 527.18p 530.25p 495457
23/10/2012 537.69p 538.39p 528.50p 528.50p 257141
22/10/2012 542.11p 542.92p 533.39p 536.99p 296658
19/10/2012 533.39p 544.43p 532.33p 541.99p 581282
18/10/2012 532.80p 539.20p 532.80p 534.78p 321068
17/10/2012 535.94p 539.90p 531.76p 534.90p 423015
16/10/2012 533.97p 534.55p 529.20p 534.20p 303277
15/10/2012 523.27p 529.66p 519.55p 527.34p 365293
12/10/2012 517.80p 523.15p 515.59p 519.20p 594182
11/10/2012 512.69p 521.06p 512.69p 517.11p 463861
10/10/2012 517.69p 517.69p 513.27p 514.20p 665430
09/10/2012 520.94p 523.50p 517.46p 518.15p 378636
08/10/2012 521.64p 523.15p 518.39p 520.94p 238837
05/10/2012 511.41p 524.32p 506.58p 524.32p 865516
04/10/2012 524.90p 527.11p 519.08p 523.85p 855351
03/10/2012 520.83p 528.27p 518.15p 523.27p 268980
02/10/2012 523.39p 530.36p 521.53p 522.11p 635033
01/10/2012 526.18p 534.55p 524.78p 524.78p 557811
28/09/2012 530.01p 537.97p 524.32p 524.32p 500787
27/09/2012 529.78p 531.06p 524.90p 528.85p 485723
26/09/2012 525.71p 532.69p 523.27p 527.92p 330870
25/09/2012 526.18p 530.25p 521.53p 530.01p 227842
24/09/2012 525.01p 527.34p 522.80p 526.64p 300378
21/09/2012 527.69p 531.18p 526.03p 526.29p 1214444
20/09/2012 532.69p 532.69p 524.08p 526.87p 667460
19/09/2012 527.22p 533.04p 527.22p 531.87p 380094
18/09/2012 524.32p 528.27p 524.32p 526.29p 325559
17/09/2012 534.55p 534.55p 523.16p 526.76p 346877
14/09/2012 528.04p 533.73p 523.39p 529.43p 623059
13/09/2012 517.69p 524.32p 516.76p 518.62p 650204
12/09/2012 522.69p 522.69p 513.04p 516.41p 834360
11/09/2012 516.99p 518.73p 509.32p 511.52p 557508
10/09/2012 519.78p 522.34p 515.48p 518.04p 262346
07/09/2012 523.85p 525.25p 515.83p 522.57p 439143
06/09/2012 510.83p 521.99p 510.83p 521.99p 383084
05/09/2012 507.11p 512.57p 504.78p 511.41p 666439
04/09/2012 510.71p 510.71p 504.20p 506.06p 631464
03/09/2012 508.85p 514.66p 500.59p 510.48p 374393
31/08/2012 506.52p 514.78p 506.52p 511.41p 493915
30/08/2012 506.06p 508.85p 502.11p 507.57p 339966
29/08/2012 506.29p 510.13p 502.69p 507.11p 447052
28/08/2012 507.69p 508.39p 501.64p 505.13p 501098
24/08/2012 508.04p 508.39p 500.71p 508.15p 716846
23/08/2012 509.90p 510.71p 502.92p 506.18p 673370

*Close Price adjusted for both dividends and splits