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
05/08/2016 772.11p 777.93p 757.83p 773.86p 693051
04/08/2016 771.53p 777.35p 751.76p 773.28p 1164764
03/08/2016 773.28p 779.09p 756.41p 762.81p 978880
02/08/2016 791.88p 791.88p 773.86p 776.18p 1218534
01/08/2016 796.53p 802.35p 784.32p 788.97p 704366
29/07/2016 782.00p 794.79p 779.67p 794.79p 1035504
28/07/2016 777.35p 801.18p 777.35p 780.83p 698814
27/07/2016 776.18p 787.23p 772.11p 786.07p 3728542
26/07/2016 778.51p 783.74p 771.53p 773.28p 692861
25/07/2016 768.62p 783.74p 764.85p 780.83p 1068652
22/07/2016 772.11p 781.42p 765.14p 772.11p 735860
21/07/2016 768.04p 780.25p 764.55p 769.21p 1283921
20/07/2016 772.69p 789.56p 764.55p 780.83p 1458285
19/07/2016 757.58p 772.69p 751.18p 772.69p 823735
18/07/2016 747.69p 767.46p 746.53p 758.74p 1160734
15/07/2016 758.74p 768.04p 752.34p 760.48p 1855239
14/07/2016 741.30p 771.53p 741.30p 762.23p 2238716
13/07/2016 745.37p 765.40p 738.97p 757.00p 1955328
12/07/2016 744.21p 763.53p 742.46p 748.86p 2123740
11/07/2016 720.95p 757.00p 720.37p 747.11p 2141336
08/07/2016 676.76p 722.11p 672.11p 716.88p 2035977
07/07/2016 655.25p 695.37p 651.76p 680.83p 2615273
06/07/2016 666.88p 666.88p 648.27p 654.67p 3189862
05/07/2016 673.85p 685.48p 655.83p 680.25p 2888402
04/07/2016 726.18p 726.18p 692.46p 695.95p 1483666
01/07/2016 738.39p 740.14p 709.32p 716.88p 1459084
30/06/2016 719.20p 728.51p 705.83p 728.51p 1799159
29/06/2016 686.65p 720.37p 686.06p 715.72p 2781207
28/06/2016 639.55p 676.18p 639.55p 672.11p 2692930
27/06/2016 679.67p 688.39p 621.53p 623.27p 3573642
24/06/2016 690.13p 784.90p 629.67p 697.11p 5190736
23/06/2016 886.07p 910.49p 877.35p 895.95p 1253523
22/06/2016 879.67p 887.23p 873.86p 878.51p 1170284
21/06/2016 864.56p 878.51p 864.56p 877.35p 1024251
20/06/2016 846.53p 867.46p 844.79p 867.46p 857105
17/06/2016 816.30p 831.42p 813.97p 825.60p 1368955
16/06/2016 826.18p 830.84p 810.55p 811.65p 2324351
15/06/2016 833.16p 836.65p 827.35p 828.51p 942411
14/06/2016 843.04p 846.53p 826.18p 827.35p 1051997
13/06/2016 837.81p 851.77p 837.81p 845.37p 1111362
10/06/2016 863.39p 864.56p 850.02p 851.18p 1418514
09/06/2016 853.51p 864.56p 850.02p 862.81p 967597
08/06/2016 861.07p 869.79p 861.07p 863.39p 692975
07/06/2016 862.23p 871.53p 862.23p 865.72p 723026
06/06/2016 861.65p 875.60p 860.49p 866.88p 826821
03/06/2016 860.49p 870.37p 856.42p 868.63p 769902
02/06/2016 858.16p 859.32p 851.68p 855.84p 782911
01/06/2016 867.46p 876.77p 851.77p 862.23p 1173040
31/05/2016 886.07p 887.68p 873.28p 873.28p 1254953
27/05/2016 883.16p 889.56p 874.44p 889.56p 1353171
26/05/2016 900.02p 905.84p 883.16p 886.07p 1971367
25/05/2016 918.63p 929.68p 907.00p 916.88p 1078761
24/05/2016 913.98p 929.68p 913.98p 926.19p 1333653
23/05/2016 912.81p 920.95p 912.23p 920.37p 763278
20/05/2016 905.26p 911.07p 898.28p 911.07p 938048
19/05/2016 897.70p 903.51p 894.21p 897.12p 787158
18/05/2016 901.19p 905.84p 899.44p 901.77p 900061
17/05/2016 905.84p 918.63p 902.35p 908.74p 895504
16/05/2016 907.00p 910.49p 899.44p 905.84p 480944
13/05/2016 912.81p 913.40p 900.60p 911.07p 638109
12/05/2016 915.14p 917.32p 898.86p 909.33p 659156
11/05/2016 926.77p 926.77p 911.07p 915.14p 683207
10/05/2016 932.58p 937.23p 924.44p 926.77p 800238
09/05/2016 914.56p 930.26p 913.37p 927.93p 631116
06/05/2016 911.65p 913.98p 905.26p 913.98p 703387
05/05/2016 893.63p 908.16p 891.88p 905.84p 811914
04/05/2016 887.81p 893.63p 882.58p 891.30p 596351
03/05/2016 889.56p 889.56p 882.00p 885.49p 650654
29/04/2016 887.23p 894.79p 881.42p 881.42p 745103
28/04/2016 895.37p 895.37p 888.39p 894.79p 652476
27/04/2016 890.14p 902.93p 883.16p 895.37p 554534
26/04/2016 875.02p 897.12p 875.02p 888.39p 763735
25/04/2016 847.11p 878.51p 847.11p 873.86p 660349
22/04/2016 857.00p 861.65p 845.95p 848.86p 558000
21/04/2016 875.60p 875.60p 857.58p 861.65p 849060
20/04/2016 864.56p 868.63p 860.30p 867.46p 599686
19/04/2016 858.16p 868.05p 853.51p 862.81p 691508
18/04/2016 861.07p 862.23p 854.67p 857.00p 377984
15/04/2016 879.67p 880.26p 863.39p 864.56p 1051234
14/04/2016 875.60p 883.16p 870.37p 879.09p 698846
13/04/2016 866.30p 877.93p 866.30p 876.19p 560173
12/04/2016 861.65p 861.65p 847.70p 857.58p 590358
11/04/2016 867.46p 867.46p 857.58p 862.23p 340022
08/04/2016 856.42p 872.70p 852.35p 865.14p 439701
07/04/2016 865.72p 867.46p 854.67p 855.84p 606522
06/04/2016 850.02p 864.56p 845.37p 862.23p 575170
05/04/2016 838.98p 851.18p 836.65p 847.11p 926541
04/04/2016 839.56p 845.37p 839.56p 841.88p 422629
01/04/2016 840.72p 843.63p 836.65p 843.04p 832312
31/03/2016 847.11p 851.42p 844.21p 846.53p 855130
30/03/2016 849.44p 851.18p 840.14p 847.11p 457194
29/03/2016 830.84p 840.95p 830.84p 840.72p 562451
24/03/2016 834.32p 849.44p 823.28p 825.02p 829997
23/03/2016 845.37p 845.37p 836.65p 839.56p 815655
22/03/2016 851.18p 851.18p 834.91p 841.30p 787354
21/03/2016 842.46p 855.25p 834.32p 851.77p 645767
18/03/2016 835.49p 848.86p 834.32p 841.88p 1103213
17/03/2016 833.74p 837.23p 819.21p 835.49p 1703479
16/03/2016 839.56p 841.30p 825.02p 826.18p 1572256
15/03/2016 829.09p 835.49p 823.86p 823.86p 649374
14/03/2016 816.88p 831.42p 815.72p 828.51p 722683
11/03/2016 812.81p 822.11p 812.81p 816.88p 997475
10/03/2016 809.90p 826.18p 802.93p 805.83p 948141
09/03/2016 816.30p 816.88p 805.89p 807.00p 579482
08/03/2016 822.70p 822.70p 807.58p 812.23p 468498
07/03/2016 826.77p 837.23p 822.11p 822.11p 794411
04/03/2016 827.35p 833.74p 823.28p 831.42p 670107
03/03/2016 816.30p 827.93p 816.30p 826.18p 887764
02/03/2016 813.97p 825.02p 813.97p 816.30p 903849
01/03/2016 812.23p 823.28p 807.58p 814.56p 728447
29/02/2016 806.42p 812.81p 800.02p 811.65p 707315
26/02/2016 804.09p 818.04p 804.09p 811.65p 1185165
25/02/2016 802.35p 809.90p 798.86p 803.51p 1281662
24/02/2016 802.93p 813.97p 791.88p 795.95p 871957
23/02/2016 815.14p 817.46p 798.86p 801.76p 893076
22/02/2016 833.16p 842.46p 812.81p 812.81p 638915
19/02/2016 827.35p 838.39p 827.35p 830.25p 389680
18/02/2016 837.23p 840.14p 827.93p 833.16p 371995
17/02/2016 822.11p 843.04p 820.37p 837.23p 424240
16/02/2016 826.77p 829.67p 813.39p 816.88p 662606
15/02/2016 819.79p 829.67p 818.63p 826.18p 534978
12/02/2016 801.18p 811.65p 794.21p 808.16p 1096385
11/02/2016 807.00p 813.97p 794.21p 796.53p 1505210
10/02/2016 808.16p 833.16p 802.35p 822.11p 828018
09/02/2016 811.65p 811.65p 793.63p 798.86p 1202338
08/02/2016 843.63p 845.37p 802.93p 807.00p 810074
05/02/2016 866.88p 870.37p 837.81p 839.56p 1142224
04/02/2016 889.56p 889.56p 863.39p 866.88p 821232
03/02/2016 890.72p 890.72p 869.79p 877.93p 751331
02/02/2016 901.77p 902.35p 888.39p 888.98p 657526
01/02/2016 891.30p 902.93p 887.23p 901.77p 748060
29/01/2016 872.70p 893.63p 866.30p 891.30p 1128811
28/01/2016 884.91p 884.91p 862.81p 863.98p 913875
27/01/2016 869.21p 870.95p 862.23p 867.46p 793209
26/01/2016 865.14p 880.26p 865.14p 866.88p 462163
25/01/2016 876.19p 879.09p 863.39p 878.51p 763625
22/01/2016 869.79p 878.51p 862.23p 876.19p 1032552
21/01/2016 865.14p 872.12p 853.51p 868.05p 596919
20/01/2016 868.63p 871.53p 851.18p 856.42p 720153
19/01/2016 887.23p 887.23p 876.19p 879.09p 592459
18/01/2016 886.65p 894.21p 869.21p 871.53p 499745
15/01/2016 918.63p 925.61p 886.65p 887.81p 938243
14/01/2016 928.51p 928.63p 913.98p 913.98p 1229720
13/01/2016 940.72p 941.85p 930.26p 932.58p 1791363
12/01/2016 932.58p 938.98p 923.86p 930.84p 562622
11/01/2016 920.95p 933.74p 915.11p 922.70p 861418
08/01/2016 950.61p 950.61p 919.21p 919.21p 990321
07/01/2016 948.28p 955.84p 938.98p 944.21p 763364
06/01/2016 975.61p 975.61p 959.40p 961.65p 475091
05/01/2016 973.28p 979.68p 962.93p 970.96p 443391
04/01/2016 955.84p 962.82p 948.86p 959.91p 480129
31/12/2015 972.70p 976.77p 961.65p 962.82p 168180
30/12/2015 978.51p 982.58p 963.40p 970.96p 286336
29/12/2015 972.12p 985.49p 972.12p 981.42p 345597
24/12/2015 978.51p 979.68p 969.09p 972.12p 31267
23/12/2015 970.96p 975.61p 962.23p 970.96p 462888
22/12/2015 970.37p 975.03p 955.37p 968.05p 428590
21/12/2015 980.84p 985.49p 964.56p 964.56p 399085
18/12/2015 985.49p 990.14p 975.03p 975.03p 1125524
17/12/2015 991.89p 995.37p 983.16p 985.49p 792088
16/12/2015 970.96p 980.26p 967.47p 977.35p 575926
15/12/2015 955.26p 968.05p 950.02p 963.98p 689952
14/12/2015 956.42p 972.70p 948.86p 948.86p 541067
11/12/2015 976.77p 976.77p 959.91p 959.91p 500427
10/12/2015 983.75p 986.07p 973.14p 973.28p 333188
09/12/2015 988.40p 994.79p 983.75p 983.75p 500343
08/12/2015 995.37p 1,002.93p 987.23p 988.40p 468438
07/12/2015 1,001.77p 1,017.47p 995.37p 997.70p 504430
04/12/2015 1,000.03p 1,002.35p 983.75p 1,001.77p 446603
03/12/2015 1,011.65p 1,025.03p 997.70p 997.70p 736979
02/12/2015 1,035.49p 1,035.49p 1,008.75p 1,009.91p 635119
01/12/2015 1,022.12p 1,029.68p 1,011.65p 1,029.68p 848254
30/11/2015 1,016.89p 1,019.21p 1,003.51p 1,019.21p 568758
27/11/2015 995.96p 1,010.49p 991.89p 1,010.49p 289168
26/11/2015 997.70p 1,005.84p 993.63p 999.44p 188261
25/11/2015 988.40p 1,005.84p 985.49p 1,005.84p 423749
24/11/2015 1,004.68p 1,005.84p 977.35p 986.07p 595750
23/11/2015 1,012.24p 1,012.24p 1,005.84p 1,005.84p 393262
20/11/2015 1,014.56p 1,018.49p 1,005.84p 1,011.65p 587158
19/11/2015 1,018.05p 1,018.05p 1,002.35p 1,012.82p 451022
18/11/2015 1,009.91p 1,014.56p 1,003.51p 1,010.49p 330127
17/11/2015 1,000.03p 1,013.40p 998.86p 1,010.49p 654489
16/11/2015 980.26p 994.79p 970.96p 994.79p 537633
13/11/2015 986.65p 986.65p 971.54p 981.42p 753861
12/11/2015 991.89p 999.44p 983.16p 984.91p 906553
11/11/2015 977.93p 991.89p 974.44p 991.89p 537446
10/11/2015 984.33p 984.33p 964.56p 974.44p 727228
09/11/2015 997.70p 1,001.77p 981.42p 981.42p 631124
06/11/2015 1,001.77p 1,008.17p 996.54p 998.86p 670974
05/11/2015 995.96p 1,002.35p 993.05p 1,000.03p 776134
04/11/2015 1,010.49p 1,012.75p 993.05p 994.79p 629458
03/11/2015 1,023.86p 1,026.77p 1,008.17p 1,009.91p 456603
02/11/2015 1,020.96p 1,030.26p 1,020.96p 1,027.35p 458843
30/10/2015 1,037.24p 1,037.82p 1,029.68p 1,034.33p 569971
29/10/2015 1,029.10p 1,033.75p 1,024.44p 1,033.75p 776921
28/10/2015 1,023.28p 1,033.17p 1,018.63p 1,033.17p 453276
27/10/2015 1,020.96p 1,023.28p 1,015.14p 1,021.54p 406905
26/10/2015 1,010.49p 1,022.12p 1,008.17p 1,017.47p 447490
23/10/2015 1,005.26p 1,011.07p 1,001.19p 1,009.91p 323841
22/10/2015 1,000.03p 1,003.51p 994.21p 1,003.51p 407967

*Close Price adjusted for both dividends and splits