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
04/11/2011 425.48p 432.22p 417.10p 426.76p 370779
03/11/2011 415.59p 427.92p 415.59p 426.99p 401838
02/11/2011 418.38p 427.45p 411.75p 419.89p 767799
01/11/2011 424.43p 424.55p 410.13p 417.57p 753925
31/10/2011 433.96p 436.06p 428.62p 433.03p 628593
28/10/2011 438.73p 445.94p 433.15p 436.99p 685154
27/10/2011 423.96p 441.41p 420.94p 436.06p 957588
26/10/2011 414.43p 418.03p 410.24p 414.89p 535154
25/10/2011 420.71p 427.92p 413.03p 413.27p 369938
24/10/2011 421.17p 424.78p 416.52p 423.96p 503539
21/10/2011 406.17p 424.78p 406.17p 420.82p 601467
20/10/2011 403.85p 411.64p 403.15p 405.82p 624476
19/10/2011 409.43p 418.62p 407.92p 409.78p 921618
18/10/2011 418.50p 422.80p 405.59p 408.27p 570795
17/10/2011 423.38p 430.94p 416.99p 420.24p 212369
14/10/2011 415.01p 428.27p 413.03p 423.27p 461688
13/10/2011 416.41p 427.57p 410.59p 412.69p 500882
12/10/2011 405.94p 419.89p 405.01p 419.55p 352908
11/10/2011 413.96p 413.96p 405.13p 408.96p 671634
10/10/2011 407.92p 414.31p 400.48p 410.82p 645920
07/10/2011 403.85p 408.03p 399.31p 406.52p 762466
06/10/2011 375.47p 409.20p 375.47p 402.45p 2450392
05/10/2011 377.34p 377.34p 372.80p 375.59p 1431352
04/10/2011 378.38p 380.71p 368.96p 369.08p 839635
03/10/2011 393.03p 394.31p 381.99p 384.89p 726063
30/09/2011 404.20p 405.36p 395.36p 395.36p 779632
29/09/2011 408.38p 411.17p 403.38p 404.66p 439216
28/09/2011 411.52p 418.15p 406.99p 408.38p 477163
27/09/2011 408.96p 415.13p 407.57p 415.01p 608527
26/09/2011 401.06p 408.50p 398.38p 403.50p 694937
23/09/2011 425.01p 426.64p 401.06p 408.85p 531728
22/09/2011 428.85p 428.85p 415.59p 420.24p 526744
21/09/2011 438.62p 441.76p 432.22p 435.94p 536877
20/09/2011 436.41p 440.59p 433.38p 440.59p 379137
19/09/2011 436.99p 444.90p 432.22p 433.85p 492116
16/09/2011 432.69p 452.10p 432.69p 445.01p 1178955
15/09/2011 416.29p 431.76p 416.06p 430.36p 768125
14/09/2011 410.36p 414.20p 406.87p 414.08p 943812
13/09/2011 410.59p 420.36p 406.99p 409.78p 514454
12/09/2011 410.59p 420.36p 406.99p 412.92p 255323
09/09/2011 428.62p 429.08p 410.48p 414.31p 512503
08/09/2011 423.03p 435.36p 423.03p 425.94p 784128
07/09/2011 418.03p 424.08p 413.15p 424.08p 634328
06/09/2011 409.20p 417.22p 405.94p 410.01p 436922
05/09/2011 416.41p 416.41p 405.36p 409.08p 415909
02/09/2011 418.62p 424.66p 413.73p 421.99p 588168
01/09/2011 420.94p 428.50p 416.64p 419.89p 1097566
31/08/2011 406.06p 423.56p 390.71p 420.48p 1168562
30/08/2011 413.85p 416.87p 409.08p 413.50p 753255
26/08/2011 412.34p 412.34p 396.99p 405.59p 969825
25/08/2011 418.62p 418.62p 407.57p 409.43p 487087
24/08/2011 413.73p 420.48p 410.82p 415.13p 569064
23/08/2011 427.69p 429.55p 410.82p 413.15p 841789
22/08/2011 413.03p 427.92p 410.36p 424.43p 948218
19/08/2011 424.20p 424.20p 404.08p 414.08p 1586214
18/08/2011 444.90p 449.20p 424.89p 426.64p 477682
17/08/2011 447.57p 453.62p 444.20p 450.13p 450040
16/08/2011 452.34p 453.27p 439.78p 447.10p 673014
15/08/2011 455.13p 460.48p 447.80p 456.99p 551350
12/08/2011 439.55p 458.27p 430.24p 453.85p 782122
11/08/2011 436.06p 439.55p 419.78p 437.22p 1153370
10/08/2011 434.43p 440.71p 425.48p 425.48p 2188136
09/08/2011 415.01p 431.29p 400.71p 429.78p 1041280
08/08/2011 430.24p 439.55p 415.71p 415.71p 994601
05/08/2011 446.64p 450.48p 430.59p 434.08p 1328223
04/08/2011 474.55p 477.69p 453.85p 454.66p 508986
03/08/2011 473.04p 480.71p 468.85p 470.01p 517838
02/08/2011 482.45p 489.43p 476.29p 476.29p 504872
01/08/2011 489.55p 497.69p 480.48p 484.90p 811104
29/07/2011 483.38p 488.73p 482.45p 483.97p 412078
28/07/2011 483.50p 488.04p 479.31p 487.22p 536759
27/07/2011 493.85p 493.85p 483.27p 486.29p 880962
26/07/2011 500.48p 501.64p 491.99p 493.27p 678049
25/07/2011 503.04p 503.39p 494.90p 500.01p 1078461
22/07/2011 510.13p 510.13p 500.01p 502.34p 1112893
21/07/2011 509.78p 515.13p 499.43p 507.11p 865784
20/07/2011 512.11p 512.92p 508.73p 511.18p 558120
19/07/2011 507.11p 512.92p 506.52p 511.06p 997138
18/07/2011 512.80p 518.62p 503.27p 506.52p 749993
15/07/2011 512.22p 522.69p 511.06p 517.22p 901508
14/07/2011 496.64p 517.46p 496.64p 513.97p 1059538
13/07/2011 497.22p 505.25p 496.64p 503.39p 1005097
12/07/2011 490.71p 500.13p 487.69p 497.45p 566442
11/07/2011 501.41p 503.39p 492.45p 495.83p 722411
08/07/2011 507.11p 507.45p 501.52p 501.64p 414504
07/07/2011 513.97p 513.97p 501.76p 501.76p 587020
06/07/2011 516.76p 522.11p 511.06p 511.52p 385231
05/07/2011 515.13p 523.50p 511.99p 517.46p 595919
04/07/2011 508.97p 516.87p 508.97p 515.13p 759601
01/07/2011 506.99p 511.18p 500.83p 511.18p 750810
30/06/2011 505.71p 508.15p 502.11p 506.99p 650168
29/06/2011 500.48p 506.41p 500.48p 503.85p 873671
28/06/2011 490.36p 498.97p 488.15p 498.97p 506489
27/06/2011 486.76p 494.78p 486.41p 491.52p 442712
24/06/2011 497.34p 498.27p 488.62p 488.85p 345520
23/06/2011 491.18p 495.94p 490.25p 491.18p 707251
22/06/2011 496.41p 500.25p 494.78p 494.78p 566916
21/06/2011 498.38p 502.69p 496.06p 496.06p 896287
20/06/2011 501.76p 503.73p 496.29p 497.45p 893520
17/06/2011 502.22p 510.25p 501.76p 505.25p 1258535
16/06/2011 504.20p 510.13p 502.57p 505.48p 731292
15/06/2011 507.80p 510.94p 504.20p 506.64p 437052
14/06/2011 508.04p 511.87p 505.01p 507.80p 322595
13/06/2011 504.43p 509.32p 501.76p 505.48p 419803
10/06/2011 502.92p 506.99p 501.99p 503.73p 385770
09/06/2011 505.25p 509.55p 502.69p 503.73p 840272
08/06/2011 512.22p 513.97p 505.25p 506.76p 651054
07/06/2011 513.39p 515.36p 509.66p 511.18p 362652
06/06/2011 505.71p 514.20p 505.71p 514.20p 530058
03/06/2011 506.87p 512.34p 505.25p 506.52p 719152
02/06/2011 503.15p 509.90p 501.52p 506.41p 599936
01/06/2011 511.18p 513.97p 505.83p 506.99p 1093211
31/05/2011 503.39p 514.20p 502.34p 513.50p 829286
27/05/2011 490.25p 504.55p 490.13p 502.80p 619721
26/05/2011 484.90p 490.48p 481.18p 487.80p 1268207
25/05/2011 479.55p 486.52p 477.80p 483.73p 649285
24/05/2011 470.01p 486.06p 470.01p 480.36p 958069
23/05/2011 485.25p 485.25p 475.94p 477.11p 696357
20/05/2011 485.01p 488.73p 481.87p 485.83p 808494
19/05/2011 485.01p 489.90p 480.94p 482.45p 524014
18/05/2011 478.15p 491.76p 469.78p 483.38p 754961
17/05/2011 470.13p 475.59p 470.13p 471.99p 436084
16/05/2011 474.55p 477.34p 471.76p 473.97p 329531
13/05/2011 478.73p 482.92p 477.45p 478.62p 475821
12/05/2011 474.43p 476.76p 468.50p 476.18p 627988
11/05/2011 476.87p 479.20p 474.55p 475.71p 1034862
10/05/2011 473.38p 478.38p 472.69p 476.64p 1072877
09/05/2011 470.24p 477.69p 470.24p 473.04p 498426
06/05/2011 477.22p 480.24p 470.36p 479.20p 494834
05/05/2011 484.31p 486.87p 477.69p 479.78p 846719
04/05/2011 493.73p 498.27p 481.76p 483.15p 1153961
03/05/2011 494.20p 501.64p 491.52p 497.45p 703206
28/04/2011 481.18p 490.59p 481.18p 489.66p 947401
27/04/2011 476.41p 481.06p 471.96p 479.78p 448710
26/04/2011 466.06p 477.34p 465.71p 476.29p 204084
21/04/2011 465.13p 470.13p 461.64p 467.45p 828961
20/04/2011 460.71p 463.38p 456.99p 463.38p 324241
19/04/2011 455.71p 459.55p 453.97p 456.41p 437796
18/04/2011 461.76p 461.76p 450.71p 453.50p 451044
15/04/2011 453.50p 461.06p 453.50p 461.06p 679221
14/04/2011 441.87p 459.66p 441.87p 451.99p 665921
13/04/2011 441.41p 443.50p 436.64p 442.34p 483676
12/04/2011 440.48p 443.73p 436.29p 438.73p 452200
11/04/2011 444.66p 452.34p 442.57p 442.57p 516363
08/04/2011 448.97p 450.59p 446.76p 446.87p 381675
07/04/2011 451.99p 454.43p 445.59p 446.52p 409488
06/04/2011 449.55p 454.90p 449.55p 452.34p 432612
05/04/2011 448.73p 451.64p 447.10p 449.66p 385476
04/04/2011 442.92p 451.99p 442.92p 449.90p 544383
01/04/2011 450.83p 453.50p 439.20p 446.64p 1017262
31/03/2011 451.52p 453.15p 446.41p 448.62p 576577
30/03/2011 447.45p 452.92p 446.90p 450.59p 368232
29/03/2011 447.10p 451.64p 444.90p 445.71p 327346
28/03/2011 452.22p 453.97p 445.83p 446.29p 317245
25/03/2011 455.83p 457.34p 449.08p 451.06p 447594
24/03/2011 448.15p 456.99p 447.69p 455.71p 440827
23/03/2011 439.90p 450.24p 439.55p 448.97p 430122
22/03/2011 451.06p 451.06p 440.71p 443.85p 503398
21/03/2011 447.34p 450.83p 444.90p 449.31p 486822
18/03/2011 442.45p 449.78p 441.99p 445.13p 861574
17/03/2011 430.83p 441.87p 430.48p 441.87p 1050859
16/03/2011 443.62p 443.62p 429.20p 429.20p 729902
15/03/2011 444.08p 447.22p 433.15p 439.78p 776417
14/03/2011 449.90p 454.90p 448.03p 451.99p 648024
11/03/2011 453.03p 454.78p 450.01p 452.34p 2237729
10/03/2011 462.34p 462.57p 454.20p 456.64p 522357
09/03/2011 462.57p 466.64p 458.50p 464.08p 797420
08/03/2011 466.64p 468.50p 459.78p 463.15p 735384
07/03/2011 457.69p 466.64p 453.97p 466.41p 743453
04/03/2011 453.50p 460.36p 453.50p 459.31p 439660
03/03/2011 443.15p 454.78p 440.71p 454.20p 497956
02/03/2011 445.24p 448.38p 440.59p 445.13p 447535
01/03/2011 454.43p 455.01p 442.45p 446.17p 873511
28/02/2011 444.55p 453.03p 441.64p 450.83p 737022
25/02/2011 435.48p 447.10p 433.62p 445.48p 556758
24/02/2011 439.08p 440.71p 431.87p 436.06p 762524
23/02/2011 436.29p 442.34p 433.96p 439.66p 960165
22/02/2011 438.15p 442.69p 432.34p 436.29p 974233
21/02/2011 445.83p 454.20p 438.85p 439.55p 868447
18/02/2011 455.01p 458.97p 448.50p 448.85p 758079
17/02/2011 452.10p 455.71p 447.45p 455.01p 1752618
16/02/2011 445.36p 453.38p 437.69p 453.15p 744332
15/02/2011 437.92p 442.92p 430.24p 440.13p 858315
14/02/2011 437.22p 442.69p 432.22p 439.31p 361332
11/02/2011 430.36p 437.22p 426.87p 434.89p 521920
10/02/2011 435.48p 437.80p 431.17p 434.43p 624451
09/02/2011 440.13p 441.52p 436.17p 438.38p 959422
08/02/2011 429.43p 439.78p 429.43p 438.38p 718613
07/02/2011 425.71p 431.87p 423.27p 429.43p 531825
04/02/2011 423.50p 425.01p 419.89p 425.01p 412408
03/02/2011 420.48p 425.71p 415.48p 420.48p 479776
02/02/2011 418.03p 425.13p 410.59p 419.55p 988730
01/02/2011 420.82p 424.43p 413.73p 417.57p 565251
31/01/2011 418.15p 423.62p 414.31p 418.85p 514820
28/01/2011 416.64p 422.80p 411.87p 419.20p 820466
27/01/2011 416.17p 419.08p 410.48p 414.20p 479390
26/01/2011 416.64p 422.57p 411.99p 414.31p 278035
25/01/2011 414.66p 416.29p 410.71p 415.48p 365695
24/01/2011 412.69p 418.62p 409.55p 413.38p 329481
21/01/2011 413.85p 415.01p 407.10p 412.80p 324947

*Close Price adjusted for both dividends and splits