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
22/08/2012 510.48p 513.15p 506.52p 509.08p 584091
21/08/2012 509.90p 513.39p 505.94p 512.46p 406707
20/08/2012 505.13p 514.55p 502.34p 505.71p 766945
17/08/2012 502.92p 503.39p 498.97p 502.11p 561245
16/08/2012 500.94p 501.18p 494.37p 499.66p 1134685
15/08/2012 495.25p 503.27p 491.64p 499.55p 794489
14/08/2012 496.06p 496.52p 493.04p 495.25p 617155
13/08/2012 495.36p 496.87p 490.48p 494.20p 585533
10/08/2012 495.25p 504.43p 495.25p 496.29p 479419
09/08/2012 506.99p 506.99p 495.59p 496.29p 569613
08/08/2012 506.64p 508.27p 503.15p 505.83p 450152
07/08/2012 510.48p 515.59p 506.41p 507.34p 769935
06/08/2012 514.32p 521.41p 504.48p 508.85p 505398
03/08/2012 506.76p 516.87p 506.52p 515.71p 360573
02/08/2012 508.50p 514.71p 504.90p 505.71p 833909
01/08/2012 500.25p 511.87p 498.15p 506.87p 834204
31/07/2012 501.87p 506.06p 497.57p 499.55p 623458
30/07/2012 505.13p 509.43p 499.26p 501.64p 655492
27/07/2012 505.83p 505.83p 498.04p 503.15p 288214
26/07/2012 500.83p 505.83p 492.44p 502.22p 374475
25/07/2012 491.76p 501.99p 487.57p 498.62p 539685
24/07/2012 496.06p 496.52p 486.99p 486.99p 582834
23/07/2012 493.97p 497.45p 482.57p 491.76p 641729
20/07/2012 500.59p 500.71p 495.25p 496.76p 562647
19/07/2012 498.85p 502.45p 496.52p 500.01p 528830
18/07/2012 490.59p 500.25p 487.80p 497.92p 852190
17/07/2012 489.78p 491.06p 484.31p 488.97p 493350
16/07/2012 487.11p 489.83p 483.85p 489.78p 506850
13/07/2012 480.94p 486.76p 480.90p 485.25p 357832
12/07/2012 476.87p 481.99p 475.59p 479.78p 602732
11/07/2012 474.78p 483.04p 474.78p 478.50p 557167
10/07/2012 472.92p 477.45p 472.92p 475.24p 668197
09/07/2012 470.83p 473.38p 464.78p 471.76p 492352
06/07/2012 468.73p 474.31p 468.15p 470.48p 369177
05/07/2012 472.69p 474.66p 463.73p 469.55p 509175
04/07/2012 468.85p 472.00p 464.55p 469.20p 672601
03/07/2012 464.08p 470.48p 463.97p 468.85p 548525
02/07/2012 458.50p 465.13p 456.29p 463.15p 921926
29/06/2012 453.97p 459.55p 451.64p 457.45p 642348
28/06/2012 449.78p 450.94p 442.10p 444.66p 986990
27/06/2012 439.90p 448.50p 438.38p 448.50p 449796
26/06/2012 436.06p 440.71p 433.62p 439.55p 670100
25/06/2012 440.59p 446.17p 436.87p 437.80p 786605
22/06/2012 438.73p 443.85p 434.78p 443.85p 836237
21/06/2012 448.85p 451.17p 443.62p 445.01p 834981
20/06/2012 449.78p 453.62p 449.08p 452.69p 498175
19/06/2012 444.31p 451.76p 444.31p 451.64p 604215
18/06/2012 451.17p 453.50p 442.69p 445.36p 708014
15/06/2012 437.80p 451.06p 437.05p 446.52p 2126096
14/06/2012 428.03p 441.06p 428.03p 437.22p 1634736
13/06/2012 427.45p 429.08p 424.20p 429.08p 1087811
12/06/2012 431.64p 433.62p 423.38p 427.69p 1245165
11/06/2012 444.31p 444.31p 431.17p 432.80p 3434080
08/06/2012 438.38p 440.71p 436.87p 437.45p 1569341
07/06/2012 446.76p 448.97p 438.38p 438.38p 1654392
06/06/2012 439.20p 451.76p 439.20p 445.83p 1392902
01/06/2012 441.99p 443.73p 436.06p 436.64p 835475
31/05/2012 445.36p 449.90p 437.80p 439.08p 1070053
30/05/2012 449.43p 450.01p 442.69p 443.03p 952348
29/05/2012 457.57p 460.48p 453.85p 456.41p 1020193
28/05/2012 462.57p 462.57p 453.15p 454.66p 1298071
25/05/2012 463.38p 468.50p 453.50p 455.94p 1248133
24/05/2012 465.48p 469.55p 461.41p 463.15p 1424490
23/05/2012 453.50p 459.20p 447.10p 456.87p 1547752
22/05/2012 443.38p 445.36p 437.10p 444.43p 1053073
21/05/2012 431.64p 440.83p 431.14p 440.13p 817383
18/05/2012 435.13p 435.83p 431.17p 433.73p 727521
17/05/2012 441.29p 445.13p 437.69p 438.15p 948911
16/05/2012 424.31p 443.38p 422.45p 440.71p 1149513
15/05/2012 430.24p 434.08p 427.69p 430.24p 776574
14/05/2012 430.13p 433.03p 425.13p 430.36p 437210
11/05/2012 423.62p 435.83p 422.10p 435.71p 698861
10/05/2012 426.76p 427.92p 420.48p 426.76p 1550494
09/05/2012 436.52p 436.64p 422.22p 425.59p 1033365
08/05/2012 433.73p 439.55p 431.99p 435.13p 1138600
04/05/2012 437.22p 440.94p 432.57p 432.57p 1641224
03/05/2012 434.66p 441.41p 434.31p 440.01p 878807
02/05/2012 433.62p 435.48p 430.59p 433.73p 1549954
01/05/2012 420.59p 432.69p 420.59p 430.24p 454304
30/04/2012 427.80p 427.80p 417.92p 418.73p 812487
27/04/2012 415.59p 427.69p 415.59p 425.59p 1134375
26/04/2012 418.38p 421.06p 414.89p 418.15p 904171
25/04/2012 413.50p 418.62p 406.93p 416.41p 1160767
24/04/2012 404.31p 409.66p 403.03p 407.10p 930560
23/04/2012 406.87p 406.99p 398.73p 401.87p 604054
20/04/2012 411.17p 412.22p 405.82p 406.99p 1761050
19/04/2012 412.34p 413.15p 404.78p 409.20p 2491634
18/04/2012 419.55p 419.55p 411.29p 411.99p 1187691
17/04/2012 407.68p 417.92p 405.36p 416.87p 598635
16/04/2012 415.24p 417.45p 405.82p 407.92p 1047327
13/04/2012 418.50p 419.78p 413.96p 415.94p 933590
12/04/2012 416.29p 419.08p 411.75p 418.15p 1153761
11/04/2012 410.13p 417.57p 408.73p 415.82p 1569185
10/04/2012 413.03p 417.22p 409.78p 412.34p 1318823
05/04/2012 415.01p 419.08p 409.89p 416.64p 1383286
04/04/2012 418.62p 420.24p 412.10p 413.85p 775990
03/04/2012 419.43p 422.92p 418.62p 418.62p 1331787
02/04/2012 418.62p 420.36p 417.10p 418.96p 1694972
30/03/2012 413.03p 418.62p 410.24p 418.50p 946642
29/03/2012 414.78p 414.78p 406.87p 408.03p 484097
28/03/2012 418.62p 424.31p 411.64p 413.62p 857605
27/03/2012 426.17p 427.45p 420.94p 421.52p 1137661
26/03/2012 423.73p 425.81p 416.52p 424.08p 658065
23/03/2012 419.55p 424.20p 413.50p 417.34p 1249480
22/03/2012 423.03p 425.71p 417.92p 419.89p 1327879
21/03/2012 426.76p 429.08p 423.50p 424.31p 782778
20/03/2012 431.87p 433.03p 423.85p 425.01p 811219
19/03/2012 431.52p 435.01p 430.24p 430.24p 693742
16/03/2012 428.03p 434.78p 428.03p 431.52p 1416213
15/03/2012 433.85p 436.64p 424.55p 428.15p 627190
14/03/2012 437.10p 442.34p 433.15p 433.15p 550129
13/03/2012 431.41p 434.20p 429.08p 433.96p 728670
12/03/2012 426.52p 430.76p 424.43p 429.78p 567375
09/03/2012 422.57p 431.41p 421.99p 428.27p 732056
08/03/2012 411.52p 424.31p 405.13p 422.80p 679984
07/03/2012 406.29p 412.80p 404.78p 410.01p 677323
06/03/2012 418.27p 419.89p 402.80p 406.99p 635126
05/03/2012 419.66p 419.66p 412.57p 418.62p 511594
02/03/2012 420.01p 421.41p 417.10p 421.41p 793846
01/03/2012 409.08p 420.94p 408.96p 418.62p 573982
29/02/2012 410.59p 416.29p 409.66p 410.59p 356540
28/02/2012 415.71p 419.31p 409.31p 411.75p 575526
27/02/2012 417.22p 418.03p 408.03p 412.69p 846674
24/02/2012 416.52p 422.10p 412.10p 419.89p 615140
23/02/2012 416.64p 420.01p 413.15p 413.96p 738134
22/02/2012 412.80p 420.94p 411.75p 415.59p 1130664
21/02/2012 412.92p 412.92p 403.85p 405.24p 451835
20/02/2012 411.52p 416.75p 411.52p 411.87p 563611
17/02/2012 412.80p 416.17p 406.64p 412.22p 660786
16/02/2012 420.36p 420.36p 408.27p 411.52p 776604
15/02/2012 426.29p 433.03p 418.38p 420.82p 544084
14/02/2012 426.41p 429.55p 423.03p 423.03p 336916
13/02/2012 426.76p 427.10p 422.92p 426.06p 606310
10/02/2012 426.29p 429.89p 421.41p 422.69p 568051
09/02/2012 433.15p 433.15p 424.66p 428.15p 732266
08/02/2012 427.69p 432.80p 424.43p 430.71p 937198
07/02/2012 430.59p 430.94p 426.87p 427.80p 466740
06/02/2012 433.27p 438.27p 427.80p 428.96p 588542
03/02/2012 423.62p 432.57p 423.62p 432.57p 785193
02/02/2012 431.41p 436.87p 418.62p 422.80p 1017405
01/02/2012 419.31p 431.06p 419.31p 428.85p 863708
31/01/2012 414.66p 423.85p 410.13p 418.96p 712153
30/01/2012 411.29p 419.43p 410.16p 414.20p 673291
27/01/2012 409.31p 416.29p 407.45p 413.96p 1539059
26/01/2012 408.50p 417.34p 408.50p 412.57p 1603362
25/01/2012 410.01p 415.48p 406.29p 408.50p 518252
24/01/2012 416.29p 416.99p 408.15p 410.71p 609227
23/01/2012 419.66p 423.74p 415.48p 418.62p 755737
20/01/2012 429.31p 432.57p 413.27p 417.92p 1210176
19/01/2012 405.24p 433.62p 405.24p 433.62p 1521024
18/01/2012 400.94p 410.94p 397.34p 406.41p 1586294
17/01/2012 397.34p 403.15p 396.52p 402.34p 638926
16/01/2012 387.68p 398.73p 384.08p 392.57p 703692
13/01/2012 399.31p 400.71p 383.96p 391.29p 905042
12/01/2012 386.06p 398.15p 385.01p 395.48p 677749
11/01/2012 389.31p 393.15p 381.99p 384.66p 728314
10/01/2012 387.57p 393.15p 385.78p 388.96p 459368
09/01/2012 378.73p 387.45p 378.73p 383.38p 774174
06/01/2012 382.57p 386.29p 374.66p 378.61p 763239
05/01/2012 384.78p 388.38p 382.34p 382.57p 981826
04/01/2012 385.13p 387.45p 375.24p 377.34p 783914
03/01/2012 384.66p 386.87p 381.06p 384.89p 748735
30/12/2011 383.61p 383.61p 374.54p 375.59p 353595
29/12/2011 377.22p 379.66p 375.47p 379.66p 330920
28/12/2011 376.52p 383.73p 375.13p 375.47p 748895
23/12/2011 380.36p 382.87p 376.52p 380.71p 62747
22/12/2011 379.20p 381.64p 373.96p 377.45p 389254
21/12/2011 374.78p 385.24p 373.96p 373.96p 829433
20/12/2011 364.43p 372.92p 355.13p 371.40p 655916
19/12/2011 367.45p 370.94p 362.57p 363.85p 674985
16/12/2011 378.38p 378.85p 366.87p 369.78p 1384607
15/12/2011 370.47p 376.41p 366.29p 376.41p 573808
14/12/2011 373.96p 383.50p 366.87p 368.27p 922210
13/12/2011 378.61p 381.99p 377.10p 378.03p 698520
12/12/2011 390.48p 390.48p 378.96p 378.96p 516438
09/12/2011 382.10p 393.50p 381.75p 389.43p 407879
08/12/2011 406.06p 406.06p 382.45p 386.06p 917038
07/12/2011 406.87p 411.41p 399.08p 402.68p 453369
06/12/2011 397.92p 405.71p 396.52p 401.75p 880355
05/12/2011 402.45p 404.31p 395.71p 400.48p 607220
02/12/2011 401.64p 406.87p 394.89p 396.99p 711777
01/12/2011 411.75p 411.75p 395.48p 398.96p 1494421
30/11/2011 396.64p 414.55p 392.45p 409.89p 1071260
29/11/2011 394.55p 403.15p 390.93p 399.31p 1291126
28/11/2011 379.78p 393.38p 379.78p 392.45p 666721
25/11/2011 379.31p 381.99p 370.94p 376.87p 608875
24/11/2011 378.73p 385.94p 374.08p 379.08p 712204
23/11/2011 378.15p 383.27p 377.92p 377.92p 763772
22/11/2011 380.24p 386.75p 379.43p 379.66p 565226
21/11/2011 387.92p 387.92p 376.87p 380.13p 668348
18/11/2011 395.82p 395.82p 386.06p 390.71p 544526
17/11/2011 407.92p 407.92p 390.59p 396.75p 665760
16/11/2011 410.59p 418.07p 406.41p 408.03p 439333
15/11/2011 413.03p 421.52p 410.01p 414.43p 659534
14/11/2011 427.10p 431.52p 415.71p 420.36p 564991
11/11/2011 410.01p 423.85p 407.92p 423.85p 668531
10/11/2011 421.99p 423.03p 406.87p 413.62p 816647
09/11/2011 430.24p 430.71p 418.50p 422.10p 541666
08/11/2011 418.62p 435.36p 418.62p 430.83p 437635
07/11/2011 428.62p 428.62p 417.45p 422.10p 597044

*Close Price adjusted for both dividends and splits