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
04/10/2019 741.00p 747.00p 737.80p 739.00p 1083608
03/10/2019 735.60p 745.00p 732.80p 745.00p 709458
02/10/2019 743.60p 748.20p 737.60p 739.80p 945596
01/10/2019 746.40p 754.00p 742.00p 748.40p 849372
30/09/2019 744.80p 754.80p 740.80p 750.00p 820730
27/09/2019 738.40p 748.20p 735.40p 748.20p 956060
26/09/2019 733.40p 745.20p 724.40p 742.00p 991769
25/09/2019 723.40p 732.60p 719.00p 727.00p 894551
24/09/2019 716.80p 722.60p 716.80p 720.60p 689453
23/09/2019 710.00p 721.20p 709.00p 718.20p 842898
20/09/2019 703.20p 724.40p 701.20p 719.20p 2573975
19/09/2019 716.00p 722.20p 710.84p 718.20p 932632
18/09/2019 703.40p 718.60p 701.95p 715.60p 937559
17/09/2019 700.80p 708.60p 696.80p 705.20p 692121
16/09/2019 712.60p 712.60p 699.40p 699.60p 979045
13/09/2019 698.40p 711.60p 697.40p 708.60p 1223155
12/09/2019 712.00p 714.60p 689.60p 698.40p 1302048
11/09/2019 701.20p 715.00p 696.80p 712.00p 1003504
10/09/2019 689.40p 698.60p 686.00p 697.80p 593637
09/09/2019 705.80p 705.80p 689.20p 689.20p 669522
06/09/2019 705.60p 707.80p 697.00p 701.00p 576810
05/09/2019 704.80p 705.40p 698.80p 703.80p 755543
04/09/2019 684.40p 709.20p 684.40p 705.80p 891286
03/09/2019 698.20p 704.20p 690.60p 701.40p 1230285
02/09/2019 693.80p 702.80p 688.07p 699.40p 468574
30/08/2019 691.60p 698.40p 691.60p 696.20p 733039
29/08/2019 690.80p 696.80p 688.80p 694.80p 674492
28/08/2019 689.20p 695.60p 689.20p 693.60p 956348
27/08/2019 689.20p 694.20p 685.00p 694.20p 1490369
23/08/2019 684.20p 696.60p 683.60p 688.40p 832081
22/08/2019 672.60p 683.20p 672.00p 683.20p 778829
21/08/2019 667.60p 679.20p 662.80p 679.20p 855508
20/08/2019 677.80p 679.40p 665.60p 665.60p 944514
19/08/2019 672.60p 677.60p 667.60p 675.80p 950195
16/08/2019 651.40p 668.40p 651.40p 668.00p 839170
15/08/2019 662.00p 667.60p 653.20p 658.60p 908876
14/08/2019 650.80p 660.20p 650.80p 660.20p 510767
13/08/2019 649.20p 656.80p 643.80p 655.20p 994105
12/08/2019 659.40p 663.25p 648.40p 649.60p 1083276
09/08/2019 656.80p 660.00p 652.80p 656.80p 500433
08/08/2019 645.40p 658.20p 645.40p 656.60p 1025578
07/08/2019 649.60p 660.00p 649.60p 649.80p 1286556
06/08/2019 650.00p 661.40p 647.20p 658.00p 1636727
05/08/2019 663.20p 663.20p 646.60p 649.40p 1488559
02/08/2019 664.40p 673.40p 662.40p 662.60p 1082131
01/08/2019 661.40p 670.60p 659.80p 664.60p 1256694
31/07/2019 679.00p 679.00p 658.60p 661.80p 1047478
30/07/2019 691.80p 691.80p 676.00p 676.00p 742307
29/07/2019 686.20p 695.60p 685.20p 688.60p 540398
26/07/2019 691.00p 694.00p 685.00p 687.00p 718452
25/07/2019 686.00p 694.20p 680.00p 691.80p 1022266
24/07/2019 680.00p 695.60p 679.80p 685.00p 1008166
23/07/2019 680.40p 684.60p 675.20p 678.80p 814861
22/07/2019 687.20p 689.40p 679.60p 681.20p 914783
19/07/2019 687.80p 693.00p 686.40p 689.60p 778999
18/07/2019 691.40p 692.20p 685.60p 690.40p 569718
17/07/2019 689.40p 695.20p 685.00p 689.80p 628679
16/07/2019 699.60p 699.60p 685.00p 686.80p 811665
15/07/2019 702.60p 704.00p 691.40p 695.80p 589090
12/07/2019 704.60p 704.60p 695.80p 698.20p 621306
11/07/2019 702.40p 711.60p 699.40p 699.40p 924061
10/07/2019 700.60p 707.20p 700.60p 703.40p 827789
09/07/2019 694.00p 706.00p 693.80p 706.00p 832912
08/07/2019 695.60p 699.60p 693.00p 695.20p 682839
05/07/2019 703.80p 710.80p 696.60p 696.60p 539930
04/07/2019 680.40p 705.20p 680.40p 702.80p 618588
03/07/2019 693.00p 699.80p 691.60p 699.80p 1030389
02/07/2019 694.60p 696.20p 685.40p 689.60p 883686
01/07/2019 689.00p 695.80p 686.20p 694.60p 1047252
28/06/2019 683.60p 688.80p 682.00p 684.00p 1369880
27/06/2019 689.20p 689.60p 677.20p 681.40p 953865
26/06/2019 693.20p 698.00p 690.00p 690.20p 792228
25/06/2019 695.60p 700.60p 689.20p 697.80p 1508052
24/06/2019 703.00p 707.40p 699.80p 699.80p 767182
21/06/2019 697.40p 703.20p 697.20p 698.40p 3342349
20/06/2019 703.40p 704.00p 698.60p 698.60p 1126390
19/06/2019 715.40p 716.32p 696.20p 700.60p 1224232
18/06/2019 718.60p 720.20p 711.40p 713.20p 1448054
17/06/2019 717.40p 724.20p 713.40p 714.00p 1092463
14/06/2019 702.20p 716.00p 700.80p 712.80p 914916
13/06/2019 694.20p 705.00p 694.20p 701.80p 939796
12/06/2019 695.00p 705.80p 695.00p 698.40p 713239
11/06/2019 710.80p 715.40p 696.60p 704.60p 1194252
10/06/2019 704.00p 714.20p 704.00p 713.80p 568754
07/06/2019 703.20p 709.80p 701.60p 705.20p 1134170
06/06/2019 708.00p 713.20p 705.20p 709.00p 911908
05/06/2019 699.00p 714.80p 699.00p 710.00p 1442005
04/06/2019 699.60p 712.80p 699.00p 699.80p 1357885
03/06/2019 716.80p 726.20p 714.00p 719.00p 1003380
31/05/2019 709.20p 721.60p 701.40p 719.00p 1340915
30/05/2019 708.20p 710.40p 702.00p 708.80p 1132462
29/05/2019 713.80p 719.60p 711.40p 716.60p 1034107
28/05/2019 728.60p 730.60p 713.00p 716.80p 1363840
24/05/2019 730.80p 734.20p 724.20p 728.20p 759042
23/05/2019 747.00p 759.00p 728.20p 728.20p 1192261
22/05/2019 750.00p 772.00p 750.00p 750.00p 858267
21/05/2019 760.00p 768.40p 758.20p 766.20p 538880
20/05/2019 759.00p 765.80p 757.60p 759.80p 408681
17/05/2019 765.00p 765.00p 758.60p 761.00p 771640
16/05/2019 762.20p 764.00p 756.80p 763.00p 538559
15/05/2019 756.20p 761.60p 754.80p 757.00p 743564
14/05/2019 753.40p 760.00p 751.80p 755.00p 679444
13/05/2019 752.60p 759.20p 752.60p 755.00p 504074
10/05/2019 753.00p 760.20p 753.00p 756.00p 586229
09/05/2019 747.20p 756.00p 747.20p 753.00p 879919
08/05/2019 758.40p 762.00p 747.60p 754.40p 713568
07/05/2019 759.60p 772.40p 757.64p 763.80p 644924
03/05/2019 770.40p 770.40p 755.40p 755.40p 476129
02/05/2019 746.40p 771.60p 746.40p 766.20p 914006
01/05/2019 761.20p 761.20p 754.80p 758.00p 434401
30/04/2019 743.20p 759.20p 743.20p 754.60p 478298
29/04/2019 758.20p 765.60p 757.80p 758.60p 371851
26/04/2019 765.20p 765.20p 750.60p 759.20p 485711
25/04/2019 766.80p 768.40p 760.60p 760.80p 560097
24/04/2019 735.20p 767.00p 735.20p 767.00p 863312
23/04/2019 728.20p 738.20p 727.00p 735.20p 571019
18/04/2019 730.20p 734.60p 727.40p 731.60p 565578
17/04/2019 748.80p 748.80p 729.80p 731.40p 575680
16/04/2019 744.40p 748.20p 739.38p 745.20p 397821
15/04/2019 742.80p 743.80p 738.40p 743.00p 411290
12/04/2019 746.80p 746.80p 737.80p 741.20p 330579
11/04/2019 732.20p 747.60p 732.20p 746.60p 625581
10/04/2019 733.20p 747.00p 733.20p 742.00p 820426
09/04/2019 740.20p 741.40p 733.60p 733.60p 763045
08/04/2019 748.20p 753.60p 738.60p 739.20p 627801
05/04/2019 748.80p 749.80p 743.40p 747.00p 1278031
04/04/2019 745.00p 750.33p 740.11p 748.40p 960780
03/04/2019 746.80p 753.00p 743.20p 748.60p 808633
02/04/2019 745.40p 751.80p 742.60p 743.00p 656710
01/04/2019 749.40p 749.40p 735.60p 744.00p 1539947
29/03/2019 745.00p 756.30p 742.70p 746.50p 1276257
28/03/2019 745.00p 752.00p 740.00p 744.00p 1154586
27/03/2019 756.60p 759.00p 744.30p 754.00p 829813
26/03/2019 752.00p 759.40p 750.80p 754.60p 571257
25/03/2019 757.60p 757.60p 749.20p 751.40p 818104
22/03/2019 760.60p 766.40p 751.20p 751.20p 729618
21/03/2019 755.40p 760.50p 753.30p 757.30p 1092164
20/03/2019 773.40p 777.60p 757.90p 757.90p 1109091
19/03/2019 764.30p 773.70p 764.30p 773.60p 725975
18/03/2019 765.00p 771.90p 762.10p 767.40p 886571
15/03/2019 764.10p 769.90p 763.90p 767.00p 3304968
14/03/2019 764.50p 773.80p 763.89p 765.50p 1488515
13/03/2019 764.80p 768.40p 760.20p 766.90p 857872
12/03/2019 760.60p 770.00p 758.57p 760.50p 701385
11/03/2019 763.50p 768.50p 755.60p 758.00p 696492
08/03/2019 761.30p 769.20p 758.60p 765.40p 539193
07/03/2019 759.50p 766.30p 758.30p 763.00p 620901
06/03/2019 766.30p 770.00p 760.30p 760.50p 554571
05/03/2019 760.70p 768.10p 760.40p 767.80p 495287
04/03/2019 763.50p 763.50p 757.00p 758.30p 564131
01/03/2019 760.00p 767.20p 756.20p 760.10p 894438
28/02/2019 755.70p 765.30p 749.00p 761.80p 1182371
27/02/2019 745.00p 756.50p 740.00p 753.00p 1238405
26/02/2019 741.10p 751.10p 739.10p 746.00p 749045
25/02/2019 732.70p 739.90p 732.70p 738.00p 922691
22/02/2019 739.80p 741.20p 731.20p 736.60p 721980
21/02/2019 732.50p 737.70p 730.00p 736.00p 1095855
20/02/2019 729.00p 737.80p 723.10p 732.50p 1200214
19/02/2019 725.50p 735.40p 725.30p 727.60p 761970
18/02/2019 721.60p 730.60p 721.00p 727.80p 627421
15/02/2019 725.50p 728.40p 721.10p 726.30p 839958
14/02/2019 724.70p 728.80p 718.20p 722.90p 989309
13/02/2019 724.60p 736.70p 718.70p 722.20p 1229333
12/02/2019 746.00p 749.50p 735.90p 739.00p 842299
11/02/2019 751.80p 751.80p 742.60p 745.70p 594938
08/02/2019 745.00p 748.80p 738.70p 743.50p 1181543
07/02/2019 742.20p 749.70p 739.50p 744.10p 1279638
06/02/2019 739.10p 744.70p 734.90p 744.70p 706671
05/02/2019 734.60p 739.90p 729.50p 736.50p 987939
04/02/2019 731.70p 739.50p 730.40p 734.20p 947897
01/02/2019 733.30p 746.30p 727.50p 730.40p 1100414
31/01/2019 750.00p 751.70p 728.30p 731.70p 1024466
30/01/2019 750.00p 751.00p 737.50p 749.20p 1340530
29/01/2019 739.60p 756.50p 739.60p 747.30p 697327
28/01/2019 725.00p 742.30p 725.00p 739.00p 813649
25/01/2019 714.70p 728.30p 696.20p 726.60p 988126
24/01/2019 718.20p 736.60p 718.20p 730.10p 1280813
23/01/2019 701.00p 714.40p 690.70p 714.40p 1225267
22/01/2019 700.50p 710.40p 698.40p 701.30p 699317
21/01/2019 710.70p 710.80p 701.30p 706.00p 542993
18/01/2019 706.50p 713.60p 706.50p 708.40p 3456981
17/01/2019 705.50p 709.40p 696.34p 706.00p 794455
16/01/2019 695.70p 710.90p 695.70p 706.10p 1091339
15/01/2019 685.10p 699.80p 685.10p 698.50p 747793
14/01/2019 682.80p 690.90p 682.80p 689.30p 500061
11/01/2019 686.20p 694.60p 682.30p 689.00p 759443
10/01/2019 680.10p 691.70p 678.80p 682.40p 615786
09/01/2019 688.40p 691.90p 681.80p 684.70p 738775
08/01/2019 678.10p 694.80p 676.20p 688.80p 640865
07/01/2019 668.40p 678.60p 662.50p 674.80p 880456
04/01/2019 665.90p 669.20p 659.40p 666.50p 890412
03/01/2019 664.50p 671.50p 654.90p 661.00p 979670
02/01/2019 660.10p 670.90p 647.40p 669.10p 972943
31/12/2018 658.20p 663.50p 652.60p 659.10p 89735
28/12/2018 656.20p 663.40p 652.10p 659.70p 410637
27/12/2018 664.50p 665.10p 650.00p 652.30p 511489
24/12/2018 666.80p 669.80p 661.60p 661.60p 75341
21/12/2018 672.10p 674.60p 663.40p 669.70p 2038656
20/12/2018 670.90p 689.00p 667.40p 674.50p 632394
19/12/2018 668.50p 680.70p 662.90p 679.30p 929297

*Close Price adjusted for both dividends and splits