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
07/04/2010 372.68p 375.13p 367.68p 369.20p 1023201
06/04/2010 368.27p 371.64p 366.52p 370.94p 428035
01/04/2010 364.66p 368.73p 360.36p 362.45p 503680
31/03/2010 368.50p 369.20p 364.43p 365.59p 591271
30/03/2010 366.87p 369.20p 366.17p 368.61p 490046
29/03/2010 357.68p 366.99p 348.85p 365.47p 678011
26/03/2010 352.80p 356.87p 351.29p 355.94p 363261
25/03/2010 351.40p 358.38p 348.85p 351.40p 437884
24/03/2010 348.85p 352.10p 347.33p 351.40p 463081
23/03/2010 343.38p 349.43p 343.38p 348.85p 934234
22/03/2010 348.85p 348.85p 341.87p 344.19p 321346
19/03/2010 351.06p 351.99p 345.94p 346.52p 2131265
18/03/2010 350.01p 354.66p 348.15p 349.43p 977028
17/03/2010 351.99p 352.33p 345.59p 351.99p 1783514
16/03/2010 350.59p 351.52p 348.85p 350.13p 666644
15/03/2010 352.45p 352.45p 347.22p 348.85p 494940
12/03/2010 348.85p 351.64p 345.71p 350.47p 929440
11/03/2010 343.03p 347.80p 341.99p 346.64p 522492
10/03/2010 345.36p 355.71p 339.89p 348.85p 981336
09/03/2010 357.45p 357.45p 345.24p 347.22p 863424
08/03/2010 353.50p 353.50p 349.08p 351.17p 316622
05/03/2010 346.29p 354.31p 344.89p 350.59p 536964
04/03/2010 341.52p 343.38p 337.45p 343.38p 508990
03/03/2010 338.38p 339.89p 333.85p 334.31p 525584
02/03/2010 330.82p 339.66p 328.33p 337.10p 812937
01/03/2010 332.45p 334.54p 326.87p 329.19p 479955
26/02/2010 330.12p 330.94p 320.01p 326.87p 545040
25/02/2010 324.54p 329.19p 324.54p 326.29p 468895
24/02/2010 328.85p 332.83p 325.01p 326.64p 893360
23/02/2010 328.15p 328.95p 326.29p 327.80p 793685
22/02/2010 329.31p 334.89p 326.17p 327.68p 760080
19/02/2010 329.78p 332.45p 327.92p 330.47p 322439
18/02/2010 327.45p 330.94p 326.87p 330.94p 199035
17/02/2010 329.08p 331.17p 326.40p 328.61p 583384
16/02/2010 327.80p 331.40p 325.24p 326.05p 457200
15/02/2010 327.45p 330.24p 326.05p 326.75p 310696
12/02/2010 331.40p 331.64p 322.22p 325.12p 453678
11/02/2010 330.94p 331.36p 326.52p 328.38p 376430
10/02/2010 328.03p 331.52p 325.59p 328.03p 440441
09/02/2010 328.15p 331.40p 324.43p 326.05p 761168
08/02/2010 331.99p 332.80p 326.05p 326.05p 911917
05/02/2010 336.87p 338.26p 328.73p 330.94p 891214
04/02/2010 334.31p 339.54p 331.87p 337.80p 1445858
03/02/2010 338.03p 339.08p 330.82p 333.61p 1169198
02/02/2010 333.73p 345.36p 332.92p 336.17p 1778776
01/02/2010 326.52p 335.47p 326.29p 334.31p 930174
29/01/2010 333.15p 334.78p 323.61p 327.10p 1142592
28/01/2010 331.52p 334.43p 329.66p 330.47p 1026476
27/01/2010 325.01p 330.24p 320.12p 328.50p 613513
26/01/2010 326.40p 329.43p 322.22p 325.59p 1330296
25/01/2010 329.31p 334.08p 324.54p 324.54p 861111
22/01/2010 341.75p 343.03p 327.92p 331.99p 792136
21/01/2010 351.75p 352.10p 337.57p 341.17p 1209816
20/01/2010 344.19p 352.33p 342.68p 342.68p 1201618
19/01/2010 341.99p 349.08p 341.40p 344.66p 1042633
18/01/2010 340.36p 348.73p 337.80p 345.94p 908690
15/01/2010 331.99p 342.10p 331.99p 339.66p 1024564
14/01/2010 339.54p 340.94p 331.87p 331.87p 516877
13/01/2010 340.71p 345.13p 336.29p 337.92p 486618
12/01/2010 342.80p 343.50p 334.89p 342.92p 611689
11/01/2010 334.19p 342.68p 334.08p 342.10p 557432
08/01/2010 340.24p 341.99p 327.92p 331.40p 1023233
07/01/2010 340.71p 340.71p 327.57p 339.08p 1256339
06/01/2010 342.45p 345.36p 333.61p 341.75p 988914
05/01/2010 345.36p 350.01p 342.45p 345.36p 1224777
04/01/2010 333.73p 346.99p 332.57p 346.40p 2008300
31/12/2009 336.17p 344.66p 333.85p 333.85p 204497
30/12/2009 339.54p 348.85p 334.66p 340.24p 441249
29/12/2009 330.12p 342.68p 329.31p 340.13p 308903
24/12/2009 329.89p 331.40p 324.19p 331.40p 45466
23/12/2009 328.85p 333.19p 320.24p 324.31p 336686
22/12/2009 330.71p 331.40p 325.12p 325.59p 632711
21/12/2009 319.89p 329.09p 319.89p 328.26p 244615
18/12/2009 318.96p 327.45p 316.98p 324.43p 1583381
17/12/2009 324.89p 328.38p 318.15p 318.96p 1120672
16/12/2009 319.66p 323.85p 314.80p 321.52p 760887
15/12/2009 311.05p 316.64p 309.54p 315.94p 942957
14/12/2009 308.61p 316.29p 308.61p 312.22p 771890
11/12/2009 314.43p 316.52p 308.61p 311.75p 760766
10/12/2009 315.82p 321.99p 309.08p 313.03p 864728
09/12/2009 325.24p 325.24p 316.52p 319.78p 757463
08/12/2009 330.82p 333.61p 316.98p 324.66p 1401625
07/12/2009 330.71p 334.66p 330.23p 333.38p 452878
04/12/2009 339.54p 339.54p 324.19p 333.50p 727781
03/12/2009 337.22p 340.24p 333.26p 339.31p 968380
02/12/2009 334.54p 336.40p 328.15p 332.80p 653284
01/12/2009 330.12p 332.92p 324.66p 332.92p 1054050
30/11/2009 325.59p 333.73p 321.05p 325.59p 1468453
27/11/2009 313.26p 326.17p 311.64p 326.17p 1005234
26/11/2009 326.87p 327.33p 315.36p 315.36p 813876
25/11/2009 333.15p 334.43p 325.12p 325.71p 1148104
24/11/2009 325.71p 337.22p 325.71p 328.26p 566267
23/11/2009 331.06p 335.36p 330.01p 333.73p 958514
20/11/2009 326.99p 329.66p 323.38p 325.59p 992132
19/11/2009 335.24p 336.17p 327.10p 328.15p 518935
18/11/2009 337.45p 339.19p 334.89p 337.22p 1275503
17/11/2009 341.87p 341.87p 336.06p 339.54p 1250145
16/11/2009 342.10p 347.33p 336.75p 341.29p 1687379
13/11/2009 337.45p 339.03p 333.61p 337.22p 3773998
12/11/2009 329.66p 332.92p 324.54p 329.89p 1917234
11/11/2009 315.47p 331.99p 314.31p 328.50p 4466956
10/11/2009 308.15p 318.15p 304.19p 307.57p 1099801
09/11/2009 301.17p 306.17p 301.17p 306.17p 586766
06/11/2009 295.36p 303.61p 295.01p 301.98p 1498574
05/11/2009 288.03p 290.24p 282.33p 289.31p 518527
04/11/2009 278.61p 289.31p 278.61p 288.96p 750709
03/11/2009 279.08p 280.59p 276.75p 277.10p 1196476
02/11/2009 287.22p 293.03p 275.12p 281.05p 1124688
30/10/2009 291.40p 296.40p 284.31p 287.22p 1120860
29/10/2009 280.47p 291.87p 279.08p 289.54p 671404
28/10/2009 295.59p 295.59p 279.54p 280.24p 1233318
27/10/2009 301.64p 306.75p 295.94p 297.33p 1292210
26/10/2009 298.50p 306.29p 296.75p 300.12p 1044572
23/10/2009 308.61p 310.94p 297.80p 298.73p 836805
22/10/2009 313.03p 314.31p 306.05p 306.05p 745652
21/10/2009 316.17p 320.47p 312.80p 315.36p 1116434
20/10/2009 315.24p 317.68p 307.91p 311.17p 612398
19/10/2009 316.98p 320.59p 312.45p 314.89p 860069
16/10/2009 323.96p 325.71p 305.82p 317.45p 884873
15/10/2009 326.64p 326.64p 321.52p 323.38p 976643
14/10/2009 325.59p 327.10p 318.03p 323.26p 1167168
13/10/2009 325.47p 326.52p 320.71p 321.75p 953539
12/10/2009 327.80p 328.73p 320.01p 324.43p 1498126
09/10/2009 325.59p 328.26p 323.73p 326.99p 1113822
08/10/2009 320.71p 328.96p 318.15p 321.52p 2433709
07/10/2009 311.52p 325.36p 311.52p 319.54p 1403139
06/10/2009 302.10p 312.80p 302.10p 311.64p 1529694
05/10/2009 295.71p 311.05p 292.91p 301.98p 1109648
02/10/2009 300.82p 308.03p 296.05p 296.05p 749335
01/10/2009 307.22p 310.36p 299.66p 304.19p 1469778
30/09/2009 315.12p 318.03p 302.33p 307.80p 963388
29/09/2009 327.68p 327.68p 314.78p 316.29p 1039609
28/09/2009 313.96p 325.59p 308.38p 325.59p 939903
25/09/2009 318.03p 318.38p 300.82p 313.73p 1245922
24/09/2009 320.94p 323.96p 311.64p 315.71p 3475210
23/09/2009 323.26p 323.26p 315.12p 319.78p 3159688
22/09/2009 313.96p 323.15p 313.38p 320.94p 2962600
21/09/2009 321.29p 325.36p 309.89p 317.92p 1293863

*Close Price adjusted for both dividends and splits