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
18/12/2018 676.50p 677.00p 666.00p 673.80p 1467826
17/12/2018 692.90p 692.90p 677.80p 677.80p 792422
14/12/2018 689.90p 697.80p 678.30p 689.50p 923198
13/12/2018 699.90p 710.50p 687.40p 689.90p 745179
12/12/2018 693.90p 704.90p 689.80p 704.40p 811606
11/12/2018 690.10p 697.80p 675.00p 688.00p 862735
10/12/2018 698.80p 702.50p 688.50p 688.50p 1129796
07/12/2018 696.70p 708.40p 693.40p 703.00p 824269
06/12/2018 689.80p 696.90p 684.50p 691.80p 1015876
05/12/2018 683.90p 700.20p 683.90p 693.10p 708595
04/12/2018 676.80p 693.90p 676.80p 689.00p 832840
03/12/2018 704.90p 704.90p 677.60p 680.00p 834748
30/11/2018 701.50p 706.40p 693.90p 694.40p 1056686
29/11/2018 710.00p 710.00p 694.60p 702.70p 1167255
28/11/2018 710.00p 715.90p 702.30p 706.00p 740059
27/11/2018 711.80p 716.30p 702.70p 709.90p 813192
26/11/2018 716.00p 721.00p 707.50p 709.80p 879697
23/11/2018 713.90p 720.60p 710.20p 715.50p 687729
22/11/2018 701.00p 721.00p 696.60p 712.90p 938086
21/11/2018 691.10p 709.60p 688.50p 708.10p 734462
20/11/2018 699.70p 710.20p 689.00p 689.00p 1132978
19/11/2018 711.70p 721.80p 695.00p 696.70p 1197675
16/11/2018 710.30p 722.10p 701.80p 711.40p 1218766
15/11/2018 760.20p 760.55p 708.80p 715.20p 1790259
14/11/2018 740.80p 756.70p 738.70p 745.40p 897916
13/11/2018 737.00p 740.70p 732.10p 740.00p 926649
12/11/2018 746.40p 746.40p 719.70p 733.40p 971751
09/11/2018 734.00p 745.00p 734.00p 745.00p 707621
08/11/2018 735.00p 741.80p 732.20p 740.50p 864071
07/11/2018 723.50p 738.60p 723.50p 733.60p 659099
06/11/2018 723.30p 727.20p 701.80p 727.20p 779939
05/11/2018 716.10p 726.00p 714.30p 720.90p 653323
02/11/2018 716.00p 719.40p 712.20p 717.30p 764980
01/11/2018 699.00p 714.60p 699.00p 713.90p 852923
31/10/2018 708.00p 708.00p 696.80p 697.70p 908157
30/10/2018 700.80p 706.70p 700.30p 704.90p 1068691
29/10/2018 702.40p 707.60p 688.40p 707.60p 679172
26/10/2018 694.00p 699.00p 690.20p 699.00p 557659
25/10/2018 696.60p 697.50p 691.70p 696.90p 495577
24/10/2018 691.40p 700.30p 691.40p 698.20p 372713
23/10/2018 702.00p 704.70p 688.50p 692.60p 813129
22/10/2018 704.60p 709.20p 697.70p 708.90p 689605
19/10/2018 691.40p 706.00p 689.30p 702.70p 732868
18/10/2018 686.20p 694.80p 686.20p 690.10p 704731
17/10/2018 675.00p 687.50p 673.50p 686.50p 995291
16/10/2018 659.10p 675.20p 651.30p 672.70p 750640
15/10/2018 650.90p 658.90p 650.90p 656.50p 571908
12/10/2018 664.70p 668.30p 658.40p 658.40p 1171631
11/10/2018 651.00p 666.80p 651.00p 662.20p 1205113
10/10/2018 671.90p 675.70p 664.20p 665.10p 634701
09/10/2018 666.70p 679.10p 664.30p 675.40p 885295
08/10/2018 660.70p 669.50p 660.70p 667.10p 800985
05/10/2018 658.80p 666.70p 658.60p 662.90p 934595
04/10/2018 667.40p 669.10p 660.00p 660.00p 1095478
03/10/2018 665.60p 668.90p 660.10p 667.40p 673173
02/10/2018 667.20p 667.90p 661.10p 665.00p 664396
01/10/2018 668.70p 675.30p 666.40p 668.00p 848041
28/09/2018 666.90p 675.70p 666.50p 669.10p 1000327
27/09/2018 678.00p 678.00p 671.10p 674.10p 547788
26/09/2018 680.00p 682.40p 674.70p 677.70p 718087
25/09/2018 690.40p 690.90p 679.50p 681.00p 716052
24/09/2018 714.90p 714.90p 687.90p 688.80p 625722
21/09/2018 701.50p 703.40p 695.60p 698.60p 1958843
20/09/2018 704.20p 704.20p 693.90p 700.00p 734933
19/09/2018 706.00p 711.80p 696.50p 701.00p 867237
18/09/2018 702.20p 706.90p 699.10p 704.00p 815446
17/09/2018 695.10p 702.60p 695.10p 700.90p 692406
14/09/2018 700.70p 702.20p 695.60p 699.80p 833295
13/09/2018 702.00p 705.60p 696.10p 697.20p 617600
12/09/2018 701.90p 712.40p 699.40p 703.00p 635476
11/09/2018 700.90p 705.40p 698.30p 703.40p 589889
10/09/2018 700.60p 704.40p 698.30p 700.00p 588844
07/09/2018 703.60p 703.80p 697.80p 700.40p 649772
06/09/2018 710.70p 712.90p 703.30p 703.30p 495969
05/09/2018 714.70p 716.50p 706.30p 706.50p 807878
04/09/2018 711.40p 718.80p 711.40p 712.30p 470438
03/09/2018 718.50p 725.00p 713.10p 715.60p 429212
31/08/2018 721.90p 726.80p 720.80p 721.50p 740748
30/08/2018 731.10p 733.50p 720.50p 727.00p 826640
29/08/2018 716.10p 734.20p 716.10p 728.80p 782208
28/08/2018 709.40p 726.80p 709.40p 724.00p 712431
24/08/2018 707.00p 714.30p 707.00p 714.30p 435709
23/08/2018 715.80p 715.80p 710.80p 713.30p 493493
22/08/2018 711.70p 715.90p 709.50p 711.90p 596457
21/08/2018 712.50p 712.50p 706.90p 709.60p 388475
20/08/2018 705.30p 710.00p 703.30p 709.00p 358169
17/08/2018 709.20p 709.20p 702.90p 705.70p 453251
16/08/2018 706.10p 706.80p 703.10p 706.10p 504638
15/08/2018 706.50p 706.50p 700.00p 700.00p 730620
14/08/2018 708.00p 710.60p 702.40p 703.80p 1163411
13/08/2018 710.00p 717.10p 703.90p 710.80p 532310
10/08/2018 718.10p 719.50p 712.10p 714.90p 493224
09/08/2018 723.80p 723.80p 715.06p 720.60p 428577
08/08/2018 719.10p 720.60p 714.50p 720.60p 555816
07/08/2018 722.80p 722.80p 709.50p 717.50p 432599
06/08/2018 719.70p 719.90p 709.00p 712.30p 489231
03/08/2018 713.20p 718.70p 712.46p 718.10p 597521
02/08/2018 709.10p 713.60p 708.80p 712.60p 410637
01/08/2018 717.10p 717.10p 708.60p 713.20p 648695
31/07/2018 714.50p 718.80p 702.80p 715.90p 1088744
30/07/2018 706.90p 712.00p 703.60p 711.00p 523483
27/07/2018 707.40p 711.30p 704.90p 707.00p 426581
26/07/2018 701.30p 706.70p 701.20p 705.30p 448996
25/07/2018 702.80p 708.50p 700.80p 704.00p 463249
24/07/2018 702.90p 708.47p 698.80p 700.50p 742370
23/07/2018 701.80p 707.80p 698.00p 698.90p 1166582
20/07/2018 703.60p 712.40p 703.30p 707.60p 677873
19/07/2018 710.30p 715.20p 708.60p 711.80p 562843
18/07/2018 710.00p 716.70p 709.85p 713.60p 774123
17/07/2018 701.50p 709.10p 701.50p 708.40p 681848
16/07/2018 706.00p 706.60p 701.10p 704.00p 600431
13/07/2018 707.00p 707.00p 701.90p 704.00p 383757
12/07/2018 700.70p 704.60p 695.50p 702.40p 611261
11/07/2018 701.80p 703.80p 692.90p 697.70p 999647
10/07/2018 715.90p 718.10p 703.50p 703.50p 1092336
09/07/2018 712.20p 716.10p 709.20p 711.90p 978467
06/07/2018 710.00p 715.80p 706.30p 709.00p 565175
05/07/2018 709.00p 715.00p 705.70p 707.80p 1042198
04/07/2018 704.80p 712.00p 704.30p 708.80p 464162
03/07/2018 716.70p 718.30p 701.50p 703.60p 1374377
02/07/2018 709.30p 722.80p 708.40p 711.90p 939103
29/06/2018 719.80p 719.80p 705.30p 714.40p 1102125
28/06/2018 701.20p 715.90p 700.60p 713.10p 946208
27/06/2018 711.00p 711.00p 701.80p 702.70p 985495
26/06/2018 713.00p 713.00p 705.60p 708.00p 832443
25/06/2018 715.00p 718.20p 710.90p 713.00p 829277
22/06/2018 712.00p 720.20p 712.00p 716.50p 960827
21/06/2018 718.50p 720.10p 711.30p 712.10p 1204020
20/06/2018 714.90p 718.60p 713.00p 713.80p 937136
19/06/2018 706.00p 714.00p 705.20p 709.90p 917381
18/06/2018 706.70p 711.70p 706.70p 711.40p 999132
15/06/2018 705.60p 710.50p 703.00p 710.50p 1822183
14/06/2018 699.80p 705.30p 696.30p 702.90p 1670978
13/06/2018 705.00p 708.10p 701.90p 704.90p 753745
12/06/2018 704.00p 706.20p 701.30p 702.70p 1051274
11/06/2018 699.60p 707.00p 699.60p 701.30p 838682
08/06/2018 693.20p 706.80p 693.20p 699.60p 553009
07/06/2018 703.30p 706.90p 698.00p 698.10p 1111430
06/06/2018 704.20p 710.80p 699.70p 705.10p 1548248
05/06/2018 700.70p 703.30p 696.70p 700.00p 965871
04/06/2018 693.80p 710.00p 693.80p 702.00p 1445780
01/06/2018 694.10p 698.70p 690.10p 694.60p 1026400
31/05/2018 688.00p 694.80p 684.60p 690.00p 1705586
30/05/2018 685.40p 698.90p 685.40p 697.70p 1559073
29/05/2018 688.10p 690.40p 682.00p 687.70p 1391320
25/05/2018 675.20p 698.30p 668.80p 693.70p 1797063
24/05/2018 658.20p 674.00p 658.20p 671.10p 1227609
23/05/2018 676.00p 681.90p 660.00p 660.10p 1753411
22/05/2018 684.80p 686.90p 676.30p 676.30p 626143
21/05/2018 680.00p 685.50p 680.00p 680.90p 281652
18/05/2018 683.30p 684.30p 676.60p 679.40p 583712
17/05/2018 674.90p 685.50p 673.80p 681.30p 1158335
16/05/2018 690.30p 692.10p 672.60p 672.90p 1390340
15/05/2018 690.00p 694.20p 683.80p 687.00p 1103015
14/05/2018 702.70p 704.50p 692.50p 692.60p 788258
11/05/2018 708.90p 709.00p 699.60p 701.80p 695319
10/05/2018 702.20p 707.50p 701.70p 706.70p 604427
09/05/2018 703.00p 704.90p 694.50p 704.10p 513113
08/05/2018 701.10p 704.50p 697.80p 704.50p 819917
04/05/2018 702.30p 705.50p 695.40p 696.80p 563927
03/05/2018 698.50p 702.00p 693.20p 698.30p 655452
02/05/2018 702.00p 703.40p 692.90p 697.50p 741063
01/05/2018 697.40p 706.20p 695.05p 702.00p 483167
30/04/2018 682.20p 699.00p 682.20p 697.40p 1383348
27/04/2018 678.80p 690.00p 678.80p 685.60p 674713
26/04/2018 678.90p 684.20p 678.00p 682.40p 660849
25/04/2018 694.70p 696.40p 674.60p 677.30p 965563
24/04/2018 694.30p 698.70p 691.20p 696.40p 765553
23/04/2018 697.60p 697.60p 685.40p 692.00p 827070
20/04/2018 691.00p 696.40p 686.30p 694.80p 762295
19/04/2018 680.50p 690.10p 679.94p 688.00p 1017212
18/04/2018 680.40p 681.60p 672.80p 679.10p 1129431
17/04/2018 691.80p 695.60p 675.70p 677.20p 1331955
16/04/2018 696.70p 701.90p 687.40p 690.00p 966255
13/04/2018 697.30p 700.80p 689.10p 699.70p 816938
12/04/2018 676.30p 694.10p 676.30p 694.10p 1095758
11/04/2018 684.10p 696.00p 684.10p 689.00p 531120
10/04/2018 696.00p 696.00p 686.60p 690.80p 620106
09/04/2018 678.00p 696.60p 678.00p 690.50p 749771
06/04/2018 672.40p 693.90p 672.40p 692.00p 1350538
05/04/2018 685.00p 692.00p 678.40p 687.80p 1222158
04/04/2018 679.00p 687.00p 667.50p 685.40p 1982074
03/04/2018 680.00p 682.00p 660.00p 682.00p 1361196
29/03/2018 660.00p 674.70p 660.00p 665.90p 1324916
28/03/2018 692.00p 692.00p 665.00p 665.00p 999920
27/03/2018 674.00p 690.00p 674.00p 686.00p 370928
26/03/2018 773.72p 778.94p 760.96p 774.88p 804314
23/03/2018 773.14p 776.62p 765.02p 771.40p 808004
22/03/2018 791.12p 794.02p 773.72p 775.46p 880364
21/03/2018 794.60p 801.56p 787.64p 792.86p 632578
20/03/2018 788.80p 800.40p 784.42p 794.60p 607070
19/03/2018 776.04p 790.54p 773.14p 788.80p 1089978
16/03/2018 775.46p 777.78p 769.08p 776.62p 1640966
15/03/2018 766.76p 776.04p 761.54p 772.56p 619278
14/03/2018 771.40p 774.88p 763.28p 765.60p 513941
13/03/2018 780.10p 783.00p 770.24p 771.40p 457741
12/03/2018 780.10p 781.26p 773.72p 780.68p 654928
09/03/2018 774.30p 778.36p 771.40p 777.20p 448798
08/03/2018 756.90p 774.88p 753.42p 773.14p 836303
07/03/2018 749.94p 756.32p 746.46p 756.32p 451546

*Close Price adjusted for both dividends and splits