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
06/03/2018 757.48p 760.38p 745.30p 748.78p 497428
05/03/2018 750.52p 754.00p 743.56p 754.00p 531566
02/03/2018 732.54p 751.10p 728.48p 745.88p 865388
01/03/2018 734.28p 742.40p 725.58p 734.86p 875819
28/02/2018 738.34p 739.50p 725.58p 728.48p 833196
27/02/2018 746.46p 751.10p 738.34p 740.08p 704298
26/02/2018 751.10p 753.42p 741.82p 744.72p 641655
23/02/2018 737.76p 749.94p 737.76p 744.72p 441921
22/02/2018 731.96p 740.08p 725.00p 737.76p 894082
21/02/2018 744.14p 744.72p 736.60p 737.76p 568711
20/02/2018 743.56p 749.36p 743.56p 745.88p 581352
19/02/2018 734.28p 747.62p 734.28p 744.14p 570724
16/02/2018 716.30p 744.72p 716.30p 738.92p 965660
15/02/2018 717.46p 718.62p 712.82p 713.98p 544177
14/02/2018 721.52p 726.74p 714.56p 714.56p 531851
13/02/2018 720.36p 725.00p 715.14p 715.72p 703135
12/02/2018 729.06p 729.06p 716.30p 718.04p 787718
09/02/2018 719.78p 725.58p 716.30p 722.10p 733844
08/02/2018 733.70p 736.60p 718.04p 724.42p 848472
07/02/2018 718.04p 740.08p 713.98p 737.76p 1213354
06/02/2018 711.66p 722.68p 704.70p 712.82p 1928008
05/02/2018 738.92p 738.92p 722.68p 724.42p 1130921
02/02/2018 757.48p 757.48p 740.08p 742.40p 726831
01/02/2018 771.98p 780.10p 755.74p 756.90p 856173
31/01/2018 764.44p 771.98p 761.54p 771.40p 945365
30/01/2018 767.34p 767.92p 760.38p 764.44p 763097
29/01/2018 765.60p 774.88p 763.28p 768.50p 1274102
26/01/2018 752.26p 770.82p 750.52p 763.86p 1621340
25/01/2018 765.60p 781.26p 748.78p 750.52p 1928519
24/01/2018 755.16p 756.90p 751.68p 751.68p 543373
23/01/2018 754.00p 756.32p 751.85p 754.58p 954034
22/01/2018 754.58p 757.48p 752.26p 752.84p 523867
19/01/2018 760.96p 760.96p 753.42p 756.32p 946519
18/01/2018 763.28p 763.28p 753.42p 757.48p 840478
17/01/2018 759.22p 764.44p 752.26p 760.96p 934450
16/01/2018 762.12p 765.02p 757.48p 760.96p 837332
15/01/2018 766.18p 766.18p 754.00p 760.96p 501261
12/01/2018 762.12p 767.92p 760.38p 763.28p 989809
11/01/2018 774.30p 776.62p 759.80p 762.70p 988846
10/01/2018 792.86p 792.86p 767.34p 775.46p 954499
09/01/2018 792.86p 798.66p 792.28p 794.02p 488412
08/01/2018 794.60p 802.14p 792.86p 796.92p 565430
05/01/2018 788.22p 796.34p 772.56p 794.02p 708686
04/01/2018 796.92p 798.37p 783.58p 786.48p 1046290
03/01/2018 795.76p 800.98p 788.80p 796.92p 382762
02/01/2018 798.66p 805.04p 792.28p 798.08p 644944
29/12/2017 790.54p 798.66p 789.38p 798.66p 218898
28/12/2017 794.60p 796.92p 790.54p 792.86p 380266
27/12/2017 785.32p 792.86p 780.68p 792.86p 395873
22/12/2017 783.00p 787.64p 780.75p 786.48p 169941
21/12/2017 786.48p 787.64p 778.36p 785.90p 647368
20/12/2017 793.44p 795.18p 783.00p 789.96p 676617
19/12/2017 791.12p 800.98p 784.74p 794.02p 1097139
18/12/2017 788.80p 795.76p 781.84p 794.02p 977315
15/12/2017 765.60p 785.90p 765.02p 785.32p 1599782
14/12/2017 751.68p 768.50p 749.94p 767.92p 1117970
13/12/2017 756.32p 757.48p 747.04p 751.68p 1247341
12/12/2017 750.52p 763.28p 743.56p 753.42p 1045238
11/12/2017 766.76p 767.34p 751.10p 754.58p 758727
08/12/2017 735.44p 767.34p 732.54p 766.18p 1310435
07/12/2017 733.70p 738.34p 727.90p 734.28p 837601
06/12/2017 730.80p 740.08p 725.00p 731.38p 1344674
05/12/2017 713.98p 723.84p 712.82p 721.52p 655657
04/12/2017 719.78p 719.78p 711.08p 716.88p 558046
01/12/2017 716.30p 720.94p 709.92p 712.24p 798707
30/11/2017 709.34p 718.62p 702.18p 718.62p 1146985
29/11/2017 701.22p 711.66p 700.64p 707.60p 714873
28/11/2017 708.18p 709.92p 700.64p 703.54p 741680
27/11/2017 709.34p 716.88p 708.18p 710.50p 563397
24/11/2017 718.04p 718.04p 709.34p 711.08p 514543
23/11/2017 722.68p 722.68p 707.60p 715.72p 466204
22/11/2017 715.72p 719.90p 712.24p 717.46p 942253
21/11/2017 719.20p 724.42p 713.98p 715.72p 693179
20/11/2017 736.60p 736.60p 715.14p 718.62p 858283
17/11/2017 729.64p 736.02p 725.58p 731.38p 961178
16/11/2017 725.00p 732.54p 722.10p 732.54p 1189550
15/11/2017 713.98p 725.00p 707.02p 725.00p 888537
14/11/2017 701.22p 709.34p 698.90p 706.44p 455702
13/11/2017 704.12p 708.18p 695.42p 700.64p 599281
10/11/2017 711.66p 712.82p 703.54p 705.86p 404444
09/11/2017 716.88p 722.68p 710.50p 712.24p 834219
08/11/2017 713.98p 724.42p 713.98p 718.62p 495445
07/11/2017 720.36p 725.58p 713.98p 715.14p 678557
06/11/2017 716.88p 724.06p 716.88p 721.52p 347756
03/11/2017 725.58p 731.96p 720.36p 721.52p 525264
02/11/2017 720.94p 730.80p 720.94p 726.16p 953244
01/11/2017 719.78p 724.23p 712.60p 720.94p 540098
31/10/2017 711.08p 720.94p 707.60p 720.94p 644191
30/10/2017 702.96p 712.82p 702.96p 708.76p 666356
27/10/2017 711.66p 711.66p 703.54p 707.60p 421235
26/10/2017 709.34p 712.82p 706.44p 710.50p 603627
25/10/2017 713.40p 716.30p 710.50p 710.50p 497691
24/10/2017 713.98p 733.07p 712.24p 716.30p 517917
23/10/2017 727.32p 727.90p 709.34p 715.14p 697434
20/10/2017 731.96p 731.96p 723.36p 727.32p 961737
19/10/2017 726.74p 736.02p 722.94p 728.48p 599231
18/10/2017 722.68p 732.54p 715.49p 732.54p 528622
17/10/2017 720.36p 721.07p 715.72p 719.78p 542504
16/10/2017 718.62p 723.62p 711.36p 723.26p 486700
13/10/2017 717.46p 723.26p 716.88p 718.04p 561158
12/10/2017 709.34p 721.52p 709.34p 719.78p 541339
11/10/2017 697.74p 712.24p 697.74p 711.08p 450910
10/10/2017 698.32p 698.32p 693.68p 696.58p 487468
09/10/2017 698.90p 699.48p 692.52p 695.42p 808638
06/10/2017 702.96p 711.08p 696.00p 697.16p 630165
05/10/2017 705.86p 709.92p 698.90p 702.96p 795804
04/10/2017 715.14p 719.20p 704.12p 705.86p 691421
03/10/2017 710.50p 717.46p 707.02p 715.72p 412918
02/10/2017 710.50p 713.40p 704.70p 709.92p 335617
29/09/2017 702.96p 713.40p 700.06p 708.76p 658035
28/09/2017 698.32p 705.86p 696.58p 701.80p 290337
27/09/2017 705.86p 707.02p 698.32p 698.90p 296416
26/09/2017 699.48p 707.02p 698.90p 705.28p 362560
25/09/2017 698.32p 704.12p 698.32p 701.22p 322112
22/09/2017 699.48p 702.38p 696.58p 701.80p 376468
21/09/2017 700.64p 701.80p 695.42p 700.06p 411186
20/09/2017 702.38p 706.44p 698.32p 700.64p 494185
19/09/2017 696.58p 701.22p 693.10p 700.64p 408441
18/09/2017 698.90p 701.22p 694.84p 696.58p 437336
15/09/2017 702.38p 702.38p 691.36p 697.74p 886110
14/09/2017 698.32p 702.96p 693.10p 697.74p 804993
13/09/2017 702.96p 703.54p 693.68p 695.42p 765360
12/09/2017 722.10p 722.10p 705.28p 705.28p 882120
11/09/2017 706.44p 721.52p 706.44p 719.78p 1094760
08/09/2017 715.72p 718.62p 708.76p 711.66p 401530
07/09/2017 712.82p 722.68p 706.44p 715.72p 776458
06/09/2017 705.28p 713.40p 700.06p 712.24p 771324
05/09/2017 693.10p 708.18p 693.10p 705.86p 895579
04/09/2017 690.20p 697.74p 689.04p 694.84p 279176
01/09/2017 701.22p 704.12p 692.52p 693.68p 537285
31/08/2017 692.52p 704.70p 689.62p 702.38p 844140
30/08/2017 686.72p 694.26p 686.14p 692.52p 474859
29/08/2017 686.14p 689.04p 682.66p 686.72p 477389
25/08/2017 687.88p 689.62p 678.02p 684.98p 1273647
24/08/2017 685.56p 696.00p 684.40p 690.20p 601872
23/08/2017 702.96p 702.96p 687.30p 689.62p 350167
22/08/2017 695.42p 700.06p 694.26p 698.32p 424997
21/08/2017 695.42p 696.58p 689.04p 693.68p 309949
18/08/2017 697.16p 710.50p 695.42p 695.42p 649266
17/08/2017 710.50p 713.98p 705.86p 710.50p 681458
16/08/2017 701.80p 715.72p 701.22p 712.24p 805072
15/08/2017 705.86p 709.92p 698.90p 699.48p 675490
14/08/2017 689.62p 709.92p 689.04p 705.28p 605041
11/08/2017 696.58p 700.06p 687.88p 687.88p 548311
10/08/2017 700.64p 708.18p 698.32p 698.32p 782087
09/08/2017 698.90p 705.86p 698.32p 703.54p 521723
08/08/2017 701.22p 710.50p 701.22p 705.86p 870971
07/08/2017 708.18p 708.76p 702.96p 703.54p 580744
04/08/2017 702.96p 707.02p 701.80p 703.54p 528777
03/08/2017 697.74p 707.02p 697.16p 704.70p 554439
02/08/2017 701.22p 702.96p 692.52p 699.48p 417857
01/08/2017 698.90p 702.96p 694.26p 698.32p 832002
31/07/2017 688.46p 698.90p 684.98p 698.32p 826054
28/07/2017 698.90p 700.06p 684.98p 689.62p 602978
27/07/2017 683.82p 704.70p 683.82p 699.48p 633890
26/07/2017 692.52p 695.42p 687.30p 687.88p 498216
25/07/2017 702.96p 702.96p 691.36p 691.36p 819878
24/07/2017 718.62p 722.10p 696.00p 703.54p 857632
21/07/2017 711.66p 719.78p 707.02p 719.78p 672171
20/07/2017 714.56p 720.36p 706.44p 715.72p 589518
19/07/2017 719.20p 719.20p 704.70p 713.98p 574267
18/07/2017 696.00p 717.46p 696.00p 716.30p 877151
17/07/2017 703.54p 704.12p 694.26p 694.26p 480218
14/07/2017 693.10p 709.34p 691.36p 704.70p 961671
13/07/2017 686.14p 694.26p 684.40p 690.78p 656122
12/07/2017 686.14p 687.30p 675.12p 687.30p 1542328
11/07/2017 699.48p 702.38p 675.70p 681.50p 1143491
10/07/2017 689.04p 701.80p 689.04p 696.00p 742525
07/07/2017 686.72p 691.94p 683.82p 691.36p 886288
06/07/2017 693.68p 702.38p 687.88p 690.20p 692469
05/07/2017 684.98p 687.88p 681.50p 687.30p 771097
04/07/2017 679.76p 693.10p 679.76p 688.46p 417637
03/07/2017 693.10p 697.16p 683.24p 684.98p 681347
30/06/2017 696.58p 699.48p 689.62p 692.52p 837445
29/06/2017 684.98p 698.90p 684.98p 697.74p 1107233
28/06/2017 698.32p 698.32p 684.98p 685.56p 1177213
27/06/2017 703.54p 708.18p 696.00p 698.90p 980428
26/06/2017 717.46p 727.32p 705.28p 705.28p 1010697
23/06/2017 713.98p 723.84p 711.08p 722.10p 848673
22/06/2017 719.78p 719.78p 709.34p 711.08p 641899
21/06/2017 718.62p 723.26p 710.50p 720.94p 1037603
20/06/2017 730.80p 731.38p 713.98p 713.98p 1097967
19/06/2017 738.92p 742.98p 723.84p 724.42p 763734
16/06/2017 728.48p 739.50p 723.84p 737.18p 1562456
15/06/2017 733.12p 734.28p 718.04p 726.74p 1900746
14/06/2017 719.20p 738.92p 716.30p 733.12p 1860863
13/06/2017 711.66p 723.84p 708.18p 716.88p 1320120
12/06/2017 711.08p 712.82p 702.38p 708.76p 815947
09/06/2017 712.24p 712.24p 683.24p 711.08p 1966416
08/06/2017 705.28p 717.46p 697.16p 717.46p 1521096
07/06/2017 700.06p 706.44p 698.32p 705.28p 2889910
06/06/2017 709.92p 709.92p 695.42p 696.58p 1462725
05/06/2017 717.46p 718.71p 703.54p 708.76p 1244441
02/06/2017 730.80p 731.96p 712.82p 716.88p 1798555
01/06/2017 729.64p 736.30p 722.10p 725.00p 1935216
31/05/2017 741.82p 746.46p 735.44p 736.02p 2060647
30/05/2017 731.38p 745.88p 728.48p 743.56p 1817829
26/05/2017 739.50p 741.24p 727.90p 730.22p 2360027
25/05/2017 759.80p 766.76p 740.08p 741.24p 1538292
24/05/2017 769.08p 772.56p 759.80p 763.28p 1312528

*Close Price adjusted for both dividends and splits