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
20/01/2011 423.27p 423.73p 410.01p 413.50p 478980
19/01/2011 421.87p 423.96p 419.43p 422.57p 481491
18/01/2011 421.41p 423.96p 418.62p 421.52p 308104
17/01/2011 423.03p 427.10p 417.45p 420.48p 304678
14/01/2011 422.57p 429.55p 421.99p 424.08p 380103
13/01/2011 415.59p 419.47p 411.75p 419.43p 272210
12/01/2011 414.78p 418.38p 413.38p 414.31p 269066
11/01/2011 407.22p 416.99p 402.10p 414.08p 277605
10/01/2011 411.17p 412.22p 403.38p 406.52p 573415
07/01/2011 412.80p 413.96p 409.66p 411.17p 492002
06/01/2011 429.43p 429.43p 411.52p 412.92p 348938
05/01/2011 420.13p 430.48p 416.64p 429.31p 381830
04/01/2011 425.94p 425.94p 416.06p 420.94p 406853
31/12/2010 415.71p 419.55p 412.57p 419.55p 57491
30/12/2010 416.17p 419.78p 408.96p 413.15p 485716
29/12/2010 404.78p 418.38p 404.78p 415.24p 457858
24/12/2010 403.62p 411.64p 403.62p 405.71p 34734
23/12/2010 413.73p 415.36p 407.45p 408.03p 359358
22/12/2010 411.29p 417.34p 410.59p 414.66p 295316
21/12/2010 413.62p 415.36p 410.55p 411.52p 258967
20/12/2010 411.87p 417.57p 408.62p 411.64p 412095
17/12/2010 412.69p 422.34p 409.08p 412.10p 2110106
16/12/2010 413.50p 414.43p 408.38p 409.08p 341142
15/12/2010 411.99p 417.69p 408.85p 413.27p 484013
14/12/2010 408.62p 418.62p 408.62p 417.45p 435220
13/12/2010 409.08p 412.80p 408.73p 412.45p 451918
10/12/2010 411.29p 411.64p 408.03p 411.52p 364574
09/12/2010 408.15p 410.82p 404.55p 410.48p 498427
08/12/2010 407.34p 409.66p 401.87p 406.17p 216969
07/12/2010 408.38p 409.78p 404.08p 408.03p 265872
06/12/2010 409.43p 410.82p 403.50p 407.22p 241932
03/12/2010 402.34p 410.36p 402.34p 410.36p 462420
02/12/2010 394.66p 403.50p 391.87p 403.50p 516647
01/12/2010 386.64p 390.82p 385.36p 390.82p 398299
30/11/2010 389.31p 392.92p 383.85p 383.96p 628621
29/11/2010 390.71p 397.10p 385.82p 387.80p 433646
26/11/2010 393.96p 396.75p 388.61p 392.92p 286019
25/11/2010 384.31p 402.45p 384.31p 395.01p 530940
24/11/2010 383.27p 386.87p 376.87p 382.80p 487309
23/11/2010 391.29p 396.64p 382.57p 382.57p 788635
22/11/2010 395.36p 395.36p 390.48p 392.57p 557821
19/11/2010 389.43p 396.75p 383.61p 393.03p 1148553
18/11/2010 386.06p 387.22p 383.50p 386.17p 483124
17/11/2010 384.66p 388.27p 380.82p 383.73p 470850
16/11/2010 389.54p 392.34p 385.13p 388.73p 611476
15/11/2010 391.29p 399.66p 383.38p 390.71p 1134488
12/11/2010 393.61p 398.61p 388.85p 391.75p 644033
11/11/2010 397.34p 403.63p 394.89p 395.24p 517339
10/11/2010 401.17p 405.59p 400.01p 401.17p 438924
09/11/2010 405.01p 406.99p 400.94p 403.96p 435937
08/11/2010 406.41p 406.99p 403.85p 405.24p 486416
05/11/2010 403.50p 405.98p 400.48p 405.94p 534266
04/11/2010 400.94p 404.08p 398.85p 402.10p 372875
03/11/2010 404.55p 404.55p 398.96p 400.36p 255769
02/11/2010 402.10p 405.13p 400.59p 402.57p 263563
01/11/2010 404.55p 406.06p 394.43p 400.13p 610417
29/10/2010 401.87p 403.27p 398.27p 401.75p 381599
28/10/2010 400.24p 402.68p 398.85p 401.41p 416848
27/10/2010 395.13p 401.06p 394.55p 397.80p 362504
26/10/2010 393.38p 402.50p 392.68p 397.68p 571689
25/10/2010 390.82p 398.85p 390.82p 395.59p 346417
22/10/2010 399.89p 401.75p 393.50p 395.36p 689070
21/10/2010 398.15p 398.15p 392.57p 397.68p 418252
20/10/2010 402.80p 403.38p 394.43p 396.99p 327034
19/10/2010 408.73p 409.89p 404.20p 405.82p 478917
18/10/2010 404.43p 409.89p 402.80p 406.64p 383109
15/10/2010 406.41p 411.64p 403.27p 406.99p 857114
14/10/2010 411.17p 411.17p 402.22p 406.06p 449227
13/10/2010 406.64p 414.43p 406.64p 409.31p 425537
12/10/2010 411.29p 411.29p 403.50p 409.66p 810198
11/10/2010 411.06p 414.78p 409.31p 411.41p 336620
08/10/2010 418.50p 418.62p 410.82p 412.57p 286539
07/10/2010 424.20p 429.04p 420.71p 422.10p 586311
06/10/2010 412.80p 423.38p 404.66p 423.38p 855022
05/10/2010 409.66p 411.52p 404.08p 411.29p 639336
04/10/2010 405.01p 412.34p 402.68p 408.50p 301077
01/10/2010 398.73p 414.55p 398.73p 407.80p 936000
30/09/2010 395.94p 405.13p 388.45p 396.87p 847264
29/09/2010 398.85p 401.52p 394.20p 398.03p 732429
28/09/2010 394.78p 400.24p 391.29p 399.20p 409099
27/09/2010 398.85p 403.03p 394.20p 394.66p 297681
24/09/2010 388.50p 398.27p 384.41p 397.45p 535999
23/09/2010 393.03p 393.03p 384.89p 388.61p 293074
22/09/2010 389.43p 395.13p 387.10p 391.52p 652216
21/09/2010 387.10p 389.54p 385.82p 388.61p 362622
20/09/2010 383.73p 389.54p 383.38p 389.54p 532268
17/09/2010 388.85p 389.31p 381.91p 382.10p 926489
16/09/2010 384.89p 386.87p 378.96p 385.82p 267903
15/09/2010 387.22p 388.27p 383.38p 384.89p 634199
14/09/2010 385.48p 387.34p 378.03p 386.75p 178518
13/09/2010 377.22p 387.22p 375.59p 385.48p 557408
10/09/2010 384.20p 384.66p 377.80p 378.38p 461482
09/09/2010 379.66p 388.85p 378.27p 385.24p 413140
08/09/2010 378.15p 382.68p 377.45p 379.08p 435063
07/09/2010 382.57p 382.57p 374.43p 377.57p 349046
06/09/2010 381.41p 382.22p 377.92p 382.10p 270166
03/09/2010 377.57p 380.94p 375.71p 378.15p 997535
02/09/2010 376.99p 387.92p 376.99p 380.59p 525522
01/09/2010 369.31p 384.89p 364.66p 382.57p 767473
31/08/2010 359.31p 367.80p 358.03p 367.80p 437252
27/08/2010 361.40p 368.50p 361.40p 368.50p 1738658
26/08/2010 361.17p 364.78p 353.38p 361.29p 477321
25/08/2010 365.59p 372.10p 359.89p 361.29p 644389
24/08/2010 361.52p 366.99p 361.52p 365.13p 280976
23/08/2010 363.50p 370.82p 360.94p 365.13p 225625
20/08/2010 362.80p 362.80p 356.64p 361.40p 202859
19/08/2010 368.96p 372.10p 361.52p 365.01p 245284
18/08/2010 364.54p 371.06p 364.20p 366.40p 310367
17/08/2010 363.38p 365.24p 360.13p 364.66p 229577
16/08/2010 356.29p 358.27p 349.54p 358.15p 410312
13/08/2010 357.22p 364.54p 356.52p 358.15p 329089
12/08/2010 359.78p 361.40p 354.89p 358.15p 441891
11/08/2010 356.52p 363.27p 355.94p 362.80p 394291
10/08/2010 365.24p 371.06p 358.85p 360.71p 374951
09/08/2010 365.13p 365.24p 361.29p 365.01p 236148
06/08/2010 362.92p 367.10p 356.17p 357.92p 416289
05/08/2010 365.13p 371.75p 361.87p 362.92p 516216
04/08/2010 367.92p 369.20p 358.03p 363.50p 266064
03/08/2010 361.29p 368.73p 361.29p 367.80p 436422
02/08/2010 352.33p 362.68p 352.33p 361.06p 347739
30/07/2010 358.03p 360.47p 347.33p 350.36p 604718
29/07/2010 352.68p 361.64p 351.40p 358.15p 635125
28/07/2010 355.13p 358.38p 351.06p 352.68p 820118
27/07/2010 358.15p 358.15p 353.26p 356.87p 1711518
26/07/2010 357.68p 360.24p 352.57p 356.06p 454486
23/07/2010 357.80p 361.52p 353.85p 356.99p 414482
22/07/2010 345.82p 359.78p 340.36p 356.99p 550565
21/07/2010 343.38p 353.61p 342.92p 350.59p 650372
20/07/2010 345.94p 354.88p 339.31p 344.08p 1009179
19/07/2010 346.52p 348.85p 343.38p 344.54p 315320
16/07/2010 346.99p 351.17p 344.08p 346.52p 629663
15/07/2010 352.92p 355.94p 348.03p 348.85p 236004
14/07/2010 359.89p 360.47p 352.22p 352.33p 719582
13/07/2010 350.71p 360.36p 350.71p 356.99p 964417
12/07/2010 345.59p 348.96p 345.13p 348.85p 298091
09/07/2010 352.57p 353.50p 346.87p 348.85p 544274
08/07/2010 345.94p 350.59p 343.38p 349.20p 702930
07/07/2010 328.96p 336.06p 325.47p 336.06p 484383
06/07/2010 325.59p 329.89p 324.19p 328.96p 454781
05/07/2010 326.87p 328.85p 326.05p 326.75p 292838
02/07/2010 324.08p 330.59p 321.17p 329.08p 477796
01/07/2010 331.75p 336.75p 325.36p 328.73p 448595
30/06/2010 333.15p 339.08p 330.47p 338.26p 534906
29/06/2010 334.43p 340.94p 334.43p 338.03p 328346
28/06/2010 337.45p 343.85p 336.87p 341.52p 303827
25/06/2010 336.75p 344.34p 329.89p 338.50p 308704
24/06/2010 346.29p 347.57p 336.29p 336.29p 303253
23/06/2010 339.66p 352.92p 339.66p 342.33p 321338
22/06/2010 338.50p 346.40p 337.22p 346.29p 450585
21/06/2010 344.78p 355.01p 342.68p 344.19p 365717
18/06/2010 346.40p 348.38p 340.36p 341.75p 1328679
17/06/2010 347.45p 349.54p 342.45p 342.45p 421997
16/06/2010 344.78p 353.26p 340.82p 344.66p 490727
15/06/2010 341.87p 346.87p 338.85p 345.13p 459571
14/06/2010 334.89p 343.38p 332.80p 341.52p 559794
11/06/2010 334.08p 343.03p 329.31p 334.89p 951339
10/06/2010 334.19p 337.10p 331.17p 336.99p 527780
09/06/2010 325.94p 338.31p 324.66p 332.10p 928813
08/06/2010 339.89p 339.89p 323.85p 326.17p 1215026
07/06/2010 341.52p 345.59p 338.03p 338.38p 703404
04/06/2010 366.52p 366.52p 344.89p 345.94p 991770
03/06/2010 365.71p 370.47p 362.22p 364.31p 764673
02/06/2010 360.13p 362.22p 355.36p 360.47p 1057314
01/06/2010 361.40p 364.08p 356.17p 364.08p 924793
28/05/2010 354.89p 363.73p 354.89p 357.80p 1358676
27/05/2010 341.75p 354.08p 337.22p 354.08p 839092
26/05/2010 336.52p 340.36p 333.73p 337.80p 1104816
25/05/2010 342.10p 345.47p 332.22p 332.57p 1372645
24/05/2010 348.15p 355.59p 345.71p 349.66p 728283
21/05/2010 349.89p 354.31p 340.13p 345.36p 1473274
20/05/2010 348.96p 353.50p 343.03p 348.85p 1960282
19/05/2010 345.36p 348.26p 343.15p 346.52p 2186314
18/05/2010 339.08p 351.75p 335.71p 348.96p 2974434
17/05/2010 329.19p 339.89p 328.50p 335.59p 800338
14/05/2010 343.96p 343.96p 327.80p 333.15p 1747065
13/05/2010 348.26p 349.08p 340.59p 344.19p 525903
12/05/2010 342.57p 344.43p 338.61p 344.43p 1035249
11/05/2010 348.03p 348.03p 339.89p 341.87p 1604040
10/05/2010 340.01p 357.80p 339.89p 352.80p 969739
07/05/2010 338.50p 341.17p 323.38p 331.40p 1765508
06/05/2010 340.82p 351.75p 336.29p 347.10p 838631
05/05/2010 364.20p 364.78p 339.54p 343.73p 1530805
04/05/2010 373.73p 373.96p 357.68p 358.38p 957576
30/04/2010 366.87p 373.15p 363.15p 365.47p 421217
29/04/2010 362.92p 366.87p 361.29p 366.17p 590680
28/04/2010 367.10p 369.08p 358.73p 360.13p 994101
27/04/2010 376.52p 376.52p 370.59p 371.87p 631668
26/04/2010 380.71p 382.10p 375.47p 376.17p 468263
23/04/2010 378.73p 383.50p 377.34p 379.31p 409742
22/04/2010 377.34p 386.17p 374.89p 376.87p 1010615
21/04/2010 376.17p 381.75p 375.82p 378.27p 689822
20/04/2010 376.17p 376.75p 371.17p 375.01p 1011663
19/04/2010 377.92p 377.92p 373.96p 374.54p 994963
16/04/2010 374.66p 385.94p 374.66p 383.27p 891913
15/04/2010 375.71p 379.66p 373.73p 379.66p 295408
14/04/2010 366.52p 374.43p 366.52p 374.31p 432612
13/04/2010 374.89p 375.94p 370.24p 373.38p 861657
12/04/2010 375.47p 378.27p 373.85p 375.47p 719592
09/04/2010 368.03p 373.27p 366.40p 372.45p 440472
08/04/2010 371.17p 371.17p 362.92p 364.31p 820581

*Close Price adjusted for both dividends and splits