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
17/07/2020 582.40p 592.83p 571.20p 584.20p 740191
16/07/2020 608.40p 608.40p 590.00p 590.80p 601733
15/07/2020 612.00p 613.40p 597.00p 600.00p 501950
14/07/2020 621.00p 621.00p 600.80p 604.80p 519612
13/07/2020 614.40p 631.00p 614.00p 621.00p 499533
10/07/2020 605.20p 615.60p 604.00p 605.40p 660701
09/07/2020 620.20p 623.60p 609.00p 609.00p 641189
08/07/2020 624.00p 631.60p 619.40p 620.20p 410851
07/07/2020 638.00p 642.60p 625.00p 627.40p 545564
06/07/2020 648.40p 649.20p 636.60p 641.00p 254960
03/07/2020 651.40p 651.40p 634.20p 635.20p 215557
02/07/2020 646.20p 655.80p 638.00p 640.20p 412663
01/07/2020 635.00p 640.40p 627.80p 640.40p 654895
30/06/2020 639.00p 645.20p 626.00p 632.00p 594589
29/06/2020 646.20p 646.20p 630.40p 639.20p 484808
26/06/2020 635.00p 643.80p 629.80p 635.80p 561803
25/06/2020 632.60p 638.40p 626.00p 638.40p 659500
24/06/2020 653.60p 653.60p 630.40p 633.00p 825943
23/06/2020 652.80p 652.80p 643.80p 649.60p 479660
22/06/2020 649.20p 654.60p 640.00p 644.60p 341620
19/06/2020 647.60p 660.60p 647.60p 650.00p 1821103
18/06/2020 662.00p 667.80p 653.00p 654.20p 588602
17/06/2020 648.40p 670.40p 641.80p 662.00p 847788
16/06/2020 663.80p 668.60p 648.80p 652.20p 649134
15/06/2020 643.60p 654.80p 634.80p 648.00p 577059
12/06/2020 626.40p 661.60p 622.00p 655.20p 1177798
11/06/2020 638.20p 640.80p 624.40p 625.00p 1126505
10/06/2020 663.80p 683.20p 646.00p 647.00p 1190580
09/06/2020 696.00p 705.00p 664.25p 672.40p 1006457
08/06/2020 703.80p 722.13p 703.80p 706.40p 983676
05/06/2020 701.00p 717.60p 698.40p 715.00p 1075493
04/06/2020 694.80p 700.80p 674.00p 696.00p 1589251
03/06/2020 700.00p 712.60p 681.00p 705.80p 1212470
02/06/2020 671.00p 698.20p 667.40p 694.40p 886010
01/06/2020 651.00p 668.60p 649.60p 668.60p 514537
29/05/2020 649.20p 657.20p 637.40p 651.00p 1197870
28/05/2020 664.60p 671.40p 648.00p 657.00p 939850
27/05/2020 665.80p 690.40p 661.20p 672.00p 1071402
26/05/2020 642.80p 666.60p 636.00p 658.80p 1183176
25/05/2020 633.20p 633.20p 610.00p 626.80p 775416
22/05/2020 633.20p 633.20p 610.00p 626.80p 789338
21/05/2020 616.40p 626.20p 606.60p 620.00p 1128258
20/05/2020 632.00p 643.05p 618.40p 630.80p 830299
19/05/2020 644.60p 654.60p 636.40p 641.40p 1091875
18/05/2020 637.80p 655.40p 623.80p 631.20p 1002547
15/05/2020 608.00p 624.20p 607.00p 619.80p 907535
14/05/2020 606.60p 615.80p 593.60p 610.00p 1160673
13/05/2020 615.80p 623.80p 606.60p 621.60p 1175508
12/05/2020 637.80p 649.60p 622.00p 623.40p 1101514
11/05/2020 674.00p 679.40p 648.00p 653.60p 782203
08/05/2020 637.00p 671.20p 637.00p 669.40p 584956
07/05/2020 637.00p 671.20p 637.00p 669.40p 584956
06/05/2020 666.40p 667.00p 646.40p 647.60p 890019
05/05/2020 673.00p 688.80p 666.20p 667.40p 650144
04/05/2020 665.20p 670.20p 654.40p 664.00p 536803
01/05/2020 680.60p 682.00p 662.20p 675.00p 586948
30/04/2020 717.20p 717.20p 671.20p 676.80p 1200264
29/04/2020 685.00p 714.40p 685.00p 704.20p 856799
28/04/2020 670.00p 693.00p 660.39p 685.80p 542196
27/04/2020 696.00p 701.20p 666.20p 669.80p 546886
24/04/2020 678.80p 685.00p 667.60p 682.00p 740502
23/04/2020 665.00p 691.80p 665.00p 677.80p 678443
22/04/2020 659.20p 676.40p 659.20p 669.00p 1136119
21/04/2020 653.60p 672.60p 649.40p 658.00p 1474489
20/04/2020 699.60p 699.60p 664.60p 667.20p 874936
17/04/2020 705.40p 721.80p 690.20p 693.80p 1189673
16/04/2020 682.00p 701.40p 673.00p 693.80p 982511
15/04/2020 725.80p 725.80p 680.80p 687.40p 740491
14/04/2020 748.60p 754.75p 723.80p 727.20p 987039
09/04/2020 717.00p 749.60p 716.88p 749.60p 685039
08/04/2020 692.40p 719.60p 682.40p 719.60p 711572
07/04/2020 685.20p 724.60p 679.40p 696.20p 741653
06/04/2020 634.40p 683.60p 634.40p 672.00p 954195
03/04/2020 666.20p 666.20p 619.40p 619.40p 1323372
02/04/2020 675.00p 708.60p 648.80p 659.40p 765501
01/04/2020 664.60p 676.40p 654.60p 665.80p 1188175
31/03/2020 652.40p 681.20p 651.60p 681.20p 1750302
30/03/2020 671.20p 671.20p 633.60p 641.20p 1115405
27/03/2020 674.60p 674.60p 647.60p 661.20p 585774
26/03/2020 684.40p 688.00p 649.80p 680.80p 873594
25/03/2020 646.80p 675.60p 628.40p 675.60p 1117869
24/03/2020 614.60p 650.60p 602.60p 634.60p 1219376
23/03/2020 585.00p 609.20p 567.80p 600.00p 1470675
20/03/2020 567.80p 600.00p 556.49p 599.60p 3739458
19/03/2020 597.40p 597.40p 518.60p 550.00p 3057727
18/03/2020 636.20p 644.40p 597.20p 605.00p 1579443
17/03/2020 678.40p 692.40p 626.20p 645.60p 1387066
16/03/2020 699.40p 699.40p 633.29p 673.00p 1485345
13/03/2020 725.20p 749.20p 702.20p 710.60p 1100775
12/03/2020 780.20p 780.20p 705.40p 712.20p 1565173
11/03/2020 804.60p 836.00p 802.40p 802.40p 906022
10/03/2020 841.20p 858.40p 807.00p 807.00p 1109494
09/03/2020 837.20p 848.20p 819.60p 831.20p 1316645
06/03/2020 875.60p 875.60p 842.80p 858.00p 852058
05/03/2020 897.60p 897.60p 874.20p 885.00p 1138570
04/03/2020 853.00p 889.00p 853.00p 882.20p 1005948
03/03/2020 830.00p 881.80p 830.00p 870.20p 1594748
02/03/2020 861.00p 870.60p 835.80p 845.00p 1641841
28/02/2020 853.40p 884.20p 840.40p 842.60p 2780118
27/02/2020 906.00p 910.00p 875.40p 884.20p 1250919
26/02/2020 925.20p 925.20p 902.80p 915.20p 871656
25/02/2020 937.40p 956.60p 921.80p 924.60p 842499
24/02/2020 953.80p 953.80p 932.00p 941.20p 639686
21/02/2020 957.40p 965.80p 951.80p 958.20p 462352
20/02/2020 954.00p 967.80p 953.71p 954.80p 519651
19/02/2020 968.00p 971.80p 963.00p 966.00p 346852
18/02/2020 952.00p 966.60p 950.07p 960.00p 424012
17/02/2020 963.40p 968.40p 957.40p 958.00p 494111
14/02/2020 948.20p 965.20p 947.00p 965.20p 671775
13/02/2020 944.00p 954.80p 936.80p 944.80p 509948
12/02/2020 931.80p 949.80p 931.80p 946.40p 697495
11/02/2020 943.00p 955.40p 942.40p 945.80p 1191861
10/02/2020 952.00p 954.20p 935.40p 952.40p 505821
07/02/2020 954.80p 954.80p 936.20p 937.40p 500140
06/02/2020 922.60p 940.91p 922.60p 935.60p 733954
05/02/2020 933.20p 934.80p 923.80p 934.00p 531514
04/02/2020 938.20p 941.40p 921.40p 928.20p 854411
03/02/2020 914.80p 935.00p 914.80p 929.40p 721316
31/01/2020 947.40p 947.40p 927.20p 931.20p 856650
30/01/2020 934.00p 954.80p 925.00p 935.80p 712179
29/01/2020 931.80p 934.20p 922.00p 932.20p 661491
28/01/2020 947.80p 947.80p 922.80p 926.60p 672557
27/01/2020 953.60p 953.60p 924.80p 928.40p 840285
24/01/2020 951.00p 955.00p 939.80p 948.60p 669850
23/01/2020 945.00p 950.20p 937.60p 945.20p 906843
22/01/2020 945.00p 945.40p 933.20p 943.00p 751900
21/01/2020 940.00p 940.00p 927.00p 937.60p 630231
20/01/2020 931.60p 939.20p 926.60p 933.80p 839007
17/01/2020 910.40p 931.20p 910.20p 931.20p 829999
16/01/2020 900.00p 909.80p 893.40p 909.80p 992211
15/01/2020 900.00p 901.80p 885.80p 897.80p 1124448
14/01/2020 882.80p 896.60p 878.00p 894.40p 1375206
13/01/2020 868.60p 878.00p 858.60p 878.00p 1333485
10/01/2020 848.20p 857.80p 848.20p 853.00p 650311
09/01/2020 855.00p 855.00p 842.00p 848.20p 615146
08/01/2020 857.00p 857.00p 846.80p 850.20p 670484
07/01/2020 869.60p 869.60p 856.60p 859.60p 389439
06/01/2020 864.60p 865.80p 850.20p 854.40p 615678
03/01/2020 855.80p 864.60p 854.20p 858.80p 500283
02/01/2020 867.20p 873.20p 860.00p 860.00p 687355
31/12/2019 855.20p 865.20p 854.40p 860.00p 182357
30/12/2019 858.00p 863.00p 856.60p 858.20p 375639
27/12/2019 848.40p 862.00p 848.40p 860.40p 353318
24/12/2019 839.40p 850.40p 839.40p 849.40p 105157
23/12/2019 837.80p 855.80p 837.20p 843.80p 630777
20/12/2019 841.00p 842.20p 831.60p 836.80p 2209460
19/12/2019 838.20p 845.60p 835.00p 837.80p 1007743
18/12/2019 832.00p 840.20p 825.00p 834.60p 862773
17/12/2019 872.60p 872.60p 833.40p 844.40p 1539929
16/12/2019 860.00p 875.20p 860.00p 871.00p 1436949
13/12/2019 884.60p 895.00p 859.40p 863.40p 3013114
12/12/2019 838.40p 856.60p 838.40p 843.40p 1966736
11/12/2019 850.00p 858.80p 838.40p 853.00p 1675063
10/12/2019 862.40p 866.40p 851.80p 861.00p 1282026
09/12/2019 850.80p 862.00p 850.00p 858.20p 917719
06/12/2019 839.00p 856.60p 835.80p 854.60p 1384767
05/12/2019 822.60p 836.40p 822.60p 835.20p 929314
04/12/2019 824.80p 828.40p 815.75p 828.40p 912421
03/12/2019 817.00p 829.60p 817.00p 820.00p 686715
02/12/2019 823.80p 827.87p 815.60p 823.60p 963886
29/11/2019 835.80p 836.80p 827.80p 830.80p 923129
28/11/2019 833.00p 844.20p 830.40p 832.20p 753200
27/11/2019 816.40p 824.00p 816.40p 822.60p 774496
26/11/2019 815.00p 822.20p 807.80p 820.00p 1427289
25/11/2019 799.80p 811.40p 790.20p 811.40p 980407
22/11/2019 798.40p 806.00p 794.00p 801.40p 1170768
21/11/2019 810.40p 810.40p 794.80p 799.80p 829993
20/11/2019 814.80p 817.60p 809.60p 810.40p 1075778
19/11/2019 808.00p 814.20p 800.80p 814.20p 1160606
18/11/2019 786.80p 808.60p 785.60p 807.00p 1851273
15/11/2019 778.60p 786.40p 768.00p 782.60p 1507181
14/11/2019 778.00p 780.00p 760.00p 768.00p 1364305
13/11/2019 776.60p 776.80p 767.80p 771.00p 1264404
12/11/2019 779.00p 783.00p 769.60p 775.00p 1295348
11/11/2019 775.60p 783.00p 768.80p 779.00p 1605049
08/11/2019 784.20p 791.40p 776.00p 777.00p 1113404
07/11/2019 796.60p 799.40p 785.60p 785.60p 976228
06/11/2019 796.60p 796.60p 783.80p 795.60p 993214
05/11/2019 792.00p 799.60p 784.20p 793.20p 1118187
04/11/2019 794.40p 796.80p 783.20p 789.40p 723767
01/11/2019 787.80p 795.80p 787.80p 789.00p 606560
31/10/2019 785.80p 801.80p 785.80p 787.60p 968701
30/10/2019 790.00p 791.40p 783.60p 789.60p 672831
29/10/2019 786.20p 789.60p 780.80p 787.20p 597859
28/10/2019 775.00p 787.00p 775.00p 785.20p 817673
25/10/2019 795.40p 797.40p 768.40p 778.60p 1522255
24/10/2019 803.00p 808.20p 797.40p 798.60p 814460
23/10/2019 790.20p 801.00p 789.60p 797.80p 805586
22/10/2019 805.40p 812.00p 796.40p 797.60p 1109762
21/10/2019 797.40p 805.40p 794.40p 799.60p 1091694
18/10/2019 785.40p 802.40p 783.80p 798.00p 1324527
17/10/2019 773.80p 799.40p 765.80p 784.00p 1387720
16/10/2019 783.20p 783.20p 758.20p 775.00p 1655136
15/10/2019 761.60p 784.00p 760.20p 779.00p 3583880
14/10/2019 768.20p 768.20p 748.80p 758.00p 1271851
11/10/2019 735.60p 769.20p 731.20p 764.40p 2028336
10/10/2019 726.60p 730.60p 717.80p 729.80p 1067223
09/10/2019 724.80p 735.00p 724.80p 727.80p 835420
08/10/2019 736.80p 736.80p 728.00p 728.00p 776393
07/10/2019 744.20p 744.20p 731.40p 732.00p 955795

*Close Price adjusted for both dividends and splits