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
23/05/2017 775.46p 778.94p 767.92p 767.92p 1128354
22/05/2017 770.82p 781.84p 770.82p 774.88p 1214389
19/05/2017 791.70p 792.86p 771.40p 771.40p 2007596
18/05/2017 770.24p 784.20p 763.86p 784.16p 1090290
17/05/2017 787.23p 792.46p 779.67p 780.25p 1804168
16/05/2017 788.97p 791.88p 786.07p 790.14p 925498
15/05/2017 787.23p 791.30p 785.49p 788.39p 2342783
12/05/2017 786.07p 789.56p 782.00p 785.49p 1114359
11/05/2017 788.39p 795.95p 785.49p 788.97p 1073863
10/05/2017 791.30p 800.02p 789.56p 789.56p 759826
09/05/2017 804.67p 805.83p 795.37p 797.69p 798471
08/05/2017 791.88p 806.42p 789.56p 799.44p 1243333
05/05/2017 804.09p 808.74p 791.30p 791.30p 1027562
04/05/2017 809.32p 809.90p 800.02p 804.09p 629619
03/05/2017 809.90p 812.23p 807.58p 809.32p 701682
02/05/2017 809.90p 812.23p 803.25p 809.90p 1062398
28/04/2017 813.97p 815.72p 803.51p 804.67p 845786
27/04/2017 800.60p 816.30p 797.25p 816.30p 1142948
26/04/2017 803.51p 808.16p 793.04p 808.16p 812700
25/04/2017 804.09p 810.49p 792.46p 806.42p 1025297
24/04/2017 807.00p 812.23p 800.60p 804.09p 679253
21/04/2017 795.37p 798.86p 788.39p 795.37p 862421
20/04/2017 807.00p 807.00p 795.47p 798.86p 829999
19/04/2017 802.93p 810.49p 798.86p 804.09p 985620
18/04/2017 800.02p 804.67p 788.39p 804.09p 787766
13/04/2017 797.11p 800.60p 793.04p 799.44p 743953
12/04/2017 796.53p 800.02p 791.30p 798.86p 663109
11/04/2017 787.81p 795.95p 782.00p 793.04p 873609
10/04/2017 783.74p 787.81p 782.00p 786.07p 480706
07/04/2017 777.35p 786.07p 775.02p 786.07p 903101
06/04/2017 748.86p 778.51p 748.86p 777.93p 942512
05/04/2017 747.69p 757.00p 744.79p 756.41p 731627
04/04/2017 750.60p 753.09p 745.95p 749.44p 490154
03/04/2017 758.16p 761.07p 743.62p 747.69p 780076
31/03/2017 742.46p 759.32p 740.14p 757.58p 863715
30/03/2017 742.46p 745.95p 736.07p 740.14p 785114
29/03/2017 734.90p 745.95p 732.00p 745.37p 782877
28/03/2017 734.32p 740.14p 728.51p 733.16p 592515
27/03/2017 735.48p 738.39p 728.51p 737.81p 472978
24/03/2017 737.23p 738.97p 729.67p 735.48p 647314
23/03/2017 734.90p 743.04p 728.51p 737.81p 963775
22/03/2017 746.53p 746.53p 734.32p 738.39p 981447
21/03/2017 744.21p 751.18p 744.21p 747.69p 776244
20/03/2017 737.81p 753.80p 736.07p 749.44p 625546
17/03/2017 744.21p 751.18p 743.62p 747.11p 1450733
16/03/2017 736.65p 745.95p 730.25p 745.95p 695719
15/03/2017 732.58p 736.07p 728.51p 730.83p 783596
14/03/2017 737.81p 737.81p 729.96p 733.16p 638199
13/03/2017 735.48p 740.72p 731.41p 734.90p 512234
10/03/2017 747.11p 747.11p 733.74p 734.90p 1033007
09/03/2017 736.65p 747.11p 732.58p 741.88p 726897
08/03/2017 742.46p 744.21p 733.16p 736.07p 1041652
07/03/2017 754.09p 754.09p 742.46p 744.21p 633823
06/03/2017 746.53p 754.67p 746.53p 751.76p 671640
03/03/2017 745.37p 753.51p 741.30p 751.76p 891535
02/03/2017 758.16p 767.46p 744.79p 750.60p 1133539
01/03/2017 757.58p 765.72p 751.76p 762.23p 900826
28/02/2017 748.86p 754.67p 738.39p 753.51p 875278
27/02/2017 754.67p 754.67p 736.65p 744.79p 1210200
24/02/2017 754.09p 755.83p 749.44p 751.76p 539148
23/02/2017 757.00p 762.23p 745.37p 750.60p 974039
22/02/2017 762.23p 763.39p 751.76p 754.09p 1698951
21/02/2017 762.23p 769.21p 759.90p 763.39p 1142316
20/02/2017 758.74p 766.88p 757.41p 765.72p 494348
17/02/2017 756.41p 758.65p 750.60p 755.25p 770330
16/02/2017 760.48p 765.72p 751.18p 752.34p 842670
15/02/2017 770.95p 771.53p 760.48p 763.39p 797201
14/02/2017 760.48p 768.04p 755.25p 766.30p 721003
13/02/2017 765.72p 767.21p 760.48p 760.48p 1145220
10/02/2017 770.95p 772.11p 758.74p 762.23p 1746961
09/02/2017 757.58p 768.14p 753.51p 766.30p 1575696
08/02/2017 740.14p 755.83p 736.07p 754.09p 1011886
07/02/2017 730.25p 741.30p 730.25p 739.55p 724306
06/02/2017 731.41p 734.32p 725.02p 732.58p 721850
03/02/2017 716.88p 732.00p 716.88p 730.25p 1521002
02/02/2017 722.69p 723.86p 711.06p 715.13p 1255465
01/02/2017 725.02p 727.34p 719.20p 721.53p 765702
31/01/2017 719.79p 723.27p 706.99p 720.37p 1013868
30/01/2017 715.72p 718.62p 708.16p 716.88p 720480
27/01/2017 725.60p 726.18p 712.81p 717.46p 801086
26/01/2017 722.11p 727.34p 720.37p 724.44p 958999
25/01/2017 718.04p 720.95p 707.58p 716.30p 1498169
24/01/2017 723.86p 723.86p 710.48p 713.39p 1086567
23/01/2017 708.74p 719.20p 708.74p 719.20p 964920
20/01/2017 721.53p 727.93p 711.65p 713.39p 1106550
19/01/2017 737.81p 738.97p 712.81p 721.53p 2590960
18/01/2017 751.76p 751.76p 736.65p 739.55p 1116195
17/01/2017 744.21p 754.67p 738.39p 750.02p 1052152
16/01/2017 741.30p 749.44p 738.97p 743.62p 1607988
13/01/2017 754.67p 757.58p 745.95p 747.11p 1826600
12/01/2017 763.39p 766.88p 752.34p 754.67p 1161170
11/01/2017 769.21p 771.53p 765.65p 765.72p 982443
10/01/2017 768.04p 773.86p 759.32p 768.04p 598730
09/01/2017 784.32p 786.07p 763.97p 763.97p 882962
06/01/2017 772.11p 788.97p 762.28p 779.09p 1927506
05/01/2017 759.32p 775.60p 757.58p 770.95p 1909810
04/01/2017 761.07p 765.79p 758.16p 765.14p 683196
03/01/2017 777.35p 778.51p 752.34p 761.07p 1323766
30/12/2016 759.32p 777.35p 759.32p 777.35p 282056
29/12/2016 755.25p 763.97p 753.51p 762.23p 454190
28/12/2016 779.09p 779.67p 756.41p 758.16p 888535
23/12/2016 756.41p 767.46p 756.41p 765.14p 337380
22/12/2016 757.58p 761.07p 753.51p 758.74p 709265
21/12/2016 756.41p 760.48p 747.69p 759.90p 878507
20/12/2016 753.51p 763.39p 752.34p 757.58p 1039152
19/12/2016 752.93p 762.81p 752.93p 755.25p 756998
16/12/2016 752.93p 755.83p 748.28p 751.76p 1245594
15/12/2016 746.53p 753.72p 746.53p 751.18p 1091602
14/12/2016 754.09p 756.41p 750.60p 752.93p 899128
13/12/2016 741.30p 761.07p 740.14p 757.00p 842606
12/12/2016 749.44p 753.51p 736.65p 741.30p 1185190
09/12/2016 742.46p 761.65p 742.46p 751.18p 1148613
08/12/2016 734.90p 748.28p 732.89p 741.88p 1281301
07/12/2016 722.11p 739.55p 716.96p 736.07p 1726546
06/12/2016 700.02p 723.27p 698.11p 718.04p 1514823
05/12/2016 700.02p 702.93p 695.37p 699.44p 1344759
02/12/2016 698.27p 706.41p 695.95p 700.60p 765645
01/12/2016 705.83p 708.16p 695.95p 698.27p 1146905
30/11/2016 712.23p 712.23p 704.67p 706.41p 1758674
29/11/2016 698.27p 704.09p 694.79p 704.09p 790276
28/11/2016 700.02p 704.67p 694.20p 703.51p 722944
25/11/2016 697.11p 700.60p 692.46p 698.86p 561971
24/11/2016 706.41p 706.41p 691.88p 697.69p 692961
23/11/2016 700.02p 702.34p 692.46p 696.53p 1843960
22/11/2016 699.44p 704.09p 695.37p 700.02p 913042
21/11/2016 720.37p 720.37p 692.46p 698.27p 1777986
18/11/2016 734.32p 737.23p 713.23p 719.20p 1377772
17/11/2016 722.69p 730.25p 701.76p 730.25p 1852968
16/11/2016 741.30p 747.69p 724.44p 729.67p 1035093
15/11/2016 724.44p 746.53p 724.44p 733.74p 1274776
14/11/2016 726.76p 726.76p 713.60p 720.95p 835814
11/11/2016 711.06p 723.27p 706.41p 719.20p 917211
10/11/2016 711.65p 727.93p 704.67p 709.90p 1219625
09/11/2016 693.04p 709.32p 688.39p 708.16p 719958
08/11/2016 704.09p 710.48p 699.44p 707.58p 721241
07/11/2016 700.02p 704.67p 692.46p 703.51p 779991
04/11/2016 706.99p 708.16p 686.06p 690.13p 787066
03/11/2016 687.81p 719.79p 684.90p 704.09p 1590541
02/11/2016 683.74p 690.72p 681.41p 686.65p 801753
01/11/2016 688.39p 691.88p 680.25p 687.23p 806496
31/10/2016 691.88p 693.62p 676.18p 690.72p 720959
28/10/2016 688.97p 696.53p 677.92p 693.62p 702164
27/10/2016 695.95p 701.53p 686.65p 692.46p 697495
26/10/2016 706.99p 706.99p 692.46p 700.02p 957753
25/10/2016 715.72p 718.04p 704.09p 705.83p 504328
24/10/2016 720.95p 720.95p 708.16p 712.23p 637552
21/10/2016 716.88p 719.79p 714.55p 715.13p 393929
20/10/2016 711.06p 721.53p 711.06p 719.20p 735997
19/10/2016 720.95p 720.95p 706.41p 717.46p 685899
18/10/2016 708.74p 720.95p 708.74p 718.04p 567043
17/10/2016 709.32p 716.30p 704.09p 706.99p 635164
14/10/2016 716.30p 720.37p 708.87p 714.55p 865527
13/10/2016 694.20p 712.81p 691.88p 712.81p 1346320
12/10/2016 702.34p 705.25p 692.46p 695.95p 1415741
11/10/2016 697.69p 708.74p 695.95p 702.93p 1092815
10/10/2016 708.16p 710.48p 697.11p 697.11p 984698
07/10/2016 715.72p 716.44p 705.19p 705.25p 1487376
06/10/2016 731.41p 731.41p 711.65p 715.13p 990427
05/10/2016 726.76p 732.00p 714.55p 723.86p 1204295
04/10/2016 733.74p 738.97p 727.34p 731.41p 1762562
03/10/2016 738.39p 738.39p 726.76p 730.83p 1317432
30/09/2016 727.93p 736.09p 721.53p 736.07p 785244
29/09/2016 757.58p 757.58p 732.58p 734.90p 585997
28/09/2016 747.11p 752.34p 745.37p 745.95p 449270
27/09/2016 746.53p 750.02p 734.32p 747.69p 619057
26/09/2016 748.28p 750.02p 739.55p 741.30p 527479
23/09/2016 752.34p 760.48p 750.60p 751.76p 689356
22/09/2016 747.69p 764.55p 747.69p 758.74p 835231
21/09/2016 743.62p 750.60p 737.81p 744.21p 900500
20/09/2016 724.44p 748.28p 724.44p 739.55p 641993
19/09/2016 728.51p 737.23p 721.53p 727.34p 984258
16/09/2016 723.27p 733.16p 716.88p 727.93p 2246511
15/09/2016 722.69p 726.76p 716.30p 726.18p 1092558
14/09/2016 741.88p 741.88p 722.69p 726.18p 1044668
13/09/2016 763.39p 763.39p 737.81p 738.97p 1221154
12/09/2016 755.83p 757.79p 743.31p 752.93p 839704
09/09/2016 778.51p 782.00p 759.90p 761.65p 765637
08/09/2016 778.51p 787.81p 777.35p 784.32p 724025
07/09/2016 786.65p 789.56p 779.67p 782.00p 531835
06/09/2016 784.32p 790.21p 781.42p 787.23p 409171
05/09/2016 802.93p 802.93p 788.97p 792.46p 379758
02/09/2016 801.18p 801.18p 786.07p 797.11p 696937
01/09/2016 793.04p 808.74p 786.07p 797.69p 883352
31/08/2016 780.25p 790.72p 776.18p 787.81p 860103
30/08/2016 775.60p 793.68p 775.60p 779.67p 336154
26/08/2016 776.18p 781.42p 773.86p 781.42p 1077442
25/08/2016 794.21p 794.21p 776.76p 780.25p 825037
24/08/2016 776.76p 794.21p 772.69p 793.04p 543353
23/08/2016 775.60p 785.49p 773.86p 780.25p 672412
22/08/2016 768.62p 772.69p 760.06p 772.11p 420682
19/08/2016 777.93p 778.51p 766.30p 767.46p 432344
18/08/2016 759.90p 773.28p 757.58p 770.95p 832546
17/08/2016 767.46p 767.46p 752.93p 755.25p 463583
16/08/2016 772.69p 772.69p 763.39p 765.72p 509359
15/08/2016 770.95p 779.67p 766.88p 773.86p 611117
12/08/2016 757.58p 775.02p 756.41p 770.95p 751199
11/08/2016 778.51p 778.51p 745.95p 757.58p 594657
10/08/2016 759.32p 775.60p 757.58p 769.21p 810007
09/08/2016 766.30p 773.86p 754.67p 761.65p 1068871
08/08/2016 781.42p 781.42p 768.04p 768.04p 653017

*Close Price adjusted for both dividends and splits