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
21/10/2015 992.47p 1,002.18p 986.65p 1,001.19p 475044
20/10/2015 982.00p 991.89p 982.00p 987.82p 331479
19/10/2015 977.93p 984.91p 973.86p 983.16p 658762
16/10/2015 972.12p 978.51p 968.63p 974.44p 623301
15/10/2015 972.70p 977.35p 966.30p 971.54p 542970
14/10/2015 974.44p 975.03p 966.30p 968.63p 360155
13/10/2015 972.12p 983.75p 971.54p 976.19p 347252
12/10/2015 980.84p 993.63p 967.47p 973.86p 430181
09/10/2015 998.86p 1,000.61p 981.42p 981.42p 406315
08/10/2015 988.40p 995.96p 982.58p 990.14p 523731
07/10/2015 1,015.14p 1,016.89p 989.56p 990.14p 446725
06/10/2015 1,023.28p 1,024.44p 1,010.49p 1,015.14p 386859
05/10/2015 1,012.24p 1,020.96p 1,010.49p 1,016.89p 498475
02/10/2015 998.86p 1,008.17p 987.23p 998.28p 379512
01/10/2015 1,000.61p 1,011.07p 989.56p 993.05p 652665
30/09/2015 995.37p 998.28p 988.40p 994.21p 737518
29/09/2015 982.58p 988.40p 979.09p 982.00p 509732
28/09/2015 995.96p 1,000.03p 987.82p 990.72p 448304
25/09/2015 987.23p 1,000.03p 983.75p 995.96p 668052
24/09/2015 975.61p 987.23p 974.44p 982.00p 823993
23/09/2015 965.14p 981.42p 954.68p 977.93p 467304
22/09/2015 972.70p 973.86p 959.91p 963.40p 613400
21/09/2015 960.49p 979.09p 960.49p 969.79p 407157
18/09/2015 962.82p 979.09p 960.49p 965.72p 1142889
17/09/2015 965.72p 976.19p 965.72p 966.30p 542447
16/09/2015 977.35p 977.35p 961.65p 966.30p 450923
15/09/2015 970.37p 975.03p 966.30p 968.05p 467177
14/09/2015 977.93p 982.00p 971.54p 975.61p 994851
11/09/2015 976.77p 979.09p 972.70p 976.77p 656377
10/09/2015 972.12p 981.42p 968.05p 979.68p 382505
09/09/2015 979.09p 983.16p 972.70p 976.77p 282025
08/09/2015 964.56p 973.86p 961.65p 966.30p 402974
07/09/2015 967.47p 969.21p 952.93p 960.49p 188173
04/09/2015 986.65p 986.65p 958.16p 959.91p 374466
03/09/2015 978.51p 984.91p 974.44p 976.77p 338023
02/09/2015 957.58p 975.61p 953.51p 966.89p 669989
01/09/2015 953.51p 955.84p 935.49p 951.19p 1034020
28/08/2015 963.40p 969.79p 951.19p 963.40p 426985
27/08/2015 964.56p 970.96p 947.70p 963.40p 574521
26/08/2015 954.09p 963.40p 937.81p 943.63p 632943
25/08/2015 949.44p 975.61p 943.05p 964.56p 655941
24/08/2015 965.14p 965.14p 926.77p 934.91p 786708
21/08/2015 1,001.77p 1,010.49p 981.42p 984.33p 699667
20/08/2015 1,007.58p 1,018.05p 1,007.58p 1,011.65p 437722
19/08/2015 1,016.31p 1,018.63p 1,010.49p 1,012.82p 439914
18/08/2015 1,015.72p 1,027.35p 1,015.54p 1,019.21p 523814
17/08/2015 1,010.49p 1,019.21p 1,007.00p 1,014.56p 582816
14/08/2015 997.70p 1,013.98p 994.21p 1,009.91p 465312
13/08/2015 989.56p 997.12p 984.91p 994.21p 449748
12/08/2015 990.72p 996.77p 977.35p 980.84p 391335
11/08/2015 998.28p 1,001.19p 993.05p 996.54p 256583
10/08/2015 998.28p 1,002.93p 993.94p 999.44p 260038
07/08/2015 995.96p 1,001.19p 992.23p 994.21p 302385
06/08/2015 984.33p 997.12p 980.26p 997.12p 466199
05/08/2015 984.33p 994.21p 979.68p 985.49p 495571
04/08/2015 976.19p 988.40p 970.96p 987.82p 504680
03/08/2015 963.40p 976.77p 962.82p 975.03p 467062
31/07/2015 970.37p 972.12p 962.82p 968.05p 655387
30/07/2015 965.72p 975.61p 961.07p 962.82p 354752
29/07/2015 970.96p 976.77p 959.91p 966.30p 577983
28/07/2015 967.47p 975.61p 961.65p 968.63p 487203
27/07/2015 979.68p 982.00p 963.98p 963.98p 285609
24/07/2015 970.37p 990.14p 970.37p 976.77p 335396
23/07/2015 994.21p 994.79p 969.21p 975.03p 365540
22/07/2015 994.21p 994.21p 980.26p 983.75p 379158
21/07/2015 992.47p 995.96p 985.49p 986.65p 493142
20/07/2015 990.72p 994.79p 978.51p 990.14p 342719
17/07/2015 986.07p 987.82p 976.77p 986.65p 334130
16/07/2015 966.89p 983.75p 966.89p 981.42p 563869
15/07/2015 969.21p 973.34p 965.14p 967.47p 441640
14/07/2015 970.96p 974.44p 957.00p 968.63p 734809
13/07/2015 951.77p 977.93p 950.61p 974.44p 718063
10/07/2015 951.77p 951.77p 936.65p 946.54p 456948
09/07/2015 925.61p 939.56p 919.21p 939.56p 743717
08/07/2015 923.86p 929.09p 915.14p 920.95p 618706
07/07/2015 926.77p 933.16p 916.88p 916.88p 366494
06/07/2015 924.44p 941.88p 919.21p 919.79p 645904
03/07/2015 926.77p 940.72p 924.44p 933.16p 415429
02/07/2015 943.05p 946.54p 922.70p 922.70p 640094
01/07/2015 907.00p 923.99p 907.00p 902.35p 269055
30/06/2015 906.42p 912.23p 901.19p 902.35p 783564
29/06/2015 900.60p 915.72p 900.60p 905.26p 754594
26/06/2015 929.09p 929.09p 918.05p 919.79p 532792
25/06/2015 926.77p 937.81p 923.28p 925.61p 593404
24/06/2015 933.16p 933.16p 922.12p 924.44p 537337
23/06/2015 932.00p 937.23p 919.79p 929.09p 460780
22/06/2015 932.58p 938.40p 925.02p 926.77p 480852
19/06/2015 912.23p 927.35p 912.23p 915.72p 1402996
18/06/2015 924.44p 924.44p 905.26p 918.05p 806109
17/06/2015 938.40p 945.95p 919.21p 921.54p 367008
16/06/2015 938.98p 945.37p 927.35p 939.56p 472114
15/06/2015 937.81p 944.21p 933.74p 938.40p 372683
12/06/2015 949.44p 957.15p 940.14p 943.63p 445341
11/06/2015 941.88p 961.65p 940.14p 957.00p 575542
10/06/2015 933.16p 943.05p 929.09p 940.14p 405718
09/06/2015 934.91p 940.72p 929.68p 932.58p 550240
08/06/2015 937.23p 937.23p 929.09p 930.84p 278597
05/06/2015 946.54p 950.02p 930.84p 932.00p 587555
04/06/2015 946.54p 958.16p 935.49p 952.35p 611199
03/06/2015 968.63p 968.63p 950.02p 950.02p 622454
02/06/2015 985.49p 985.49p 960.49p 960.49p 672866
01/06/2015 965.14p 983.16p 964.56p 978.51p 687962
29/05/2015 973.28p 982.00p 958.98p 963.40p 840319
28/05/2015 972.70p 983.16p 968.05p 975.61p 473112
27/05/2015 969.79p 988.40p 969.79p 984.91p 643636
26/05/2015 983.16p 983.75p 964.56p 969.79p 1130518
22/05/2015 966.89p 983.75p 965.47p 976.77p 703253
21/05/2015 963.40p 969.79p 947.33p 966.89p 1070195
20/05/2015 1,013.98p 1,013.98p 963.98p 963.98p 1949512
19/05/2015 999.44p 1,019.79p 983.54p 1,018.05p 991174
18/05/2015 989.56p 998.86p 987.23p 990.72p 588234
15/05/2015 977.35p 988.40p 974.44p 984.91p 738428
14/05/2015 963.40p 972.70p 952.35p 969.21p 390670
13/05/2015 952.35p 963.40p 951.77p 958.16p 536427
12/05/2015 938.40p 952.35p 928.51p 946.54p 739377
11/05/2015 947.70p 955.26p 944.79p 948.86p 550465
08/05/2015 936.65p 972.12p 931.42p 945.95p 1159650
07/05/2015 893.05p 918.63p 889.56p 914.56p 1663504
06/05/2015 920.37p 925.61p 895.37p 895.95p 879703
05/05/2015 940.14p 941.88p 923.28p 923.28p 606395
01/05/2015 929.68p 932.58p 919.79p 924.44p 202310
30/04/2015 930.84p 934.33p 923.86p 927.35p 746692
29/04/2015 933.74p 944.21p 925.02p 925.02p 468426
28/04/2015 949.44p 957.58p 926.19p 937.23p 604135
27/04/2015 943.05p 954.68p 935.49p 954.68p 347193
24/04/2015 952.93p 952.93p 939.42p 942.47p 361235
23/04/2015 960.49p 960.49p 943.05p 943.05p 490733
22/04/2015 965.14p 965.14p 943.05p 953.51p 1098495
21/04/2015 957.58p 963.98p 954.68p 957.58p 525683
20/04/2015 946.54p 952.93p 946.54p 951.77p 335235
17/04/2015 950.61p 965.14p 938.98p 940.14p 649031
16/04/2015 967.47p 967.47p 952.93p 954.68p 567603
15/04/2015 978.51p 978.51p 967.47p 968.05p 479469
14/04/2015 962.82p 976.19p 961.07p 973.28p 293596
13/04/2015 979.09p 979.09p 964.56p 964.56p 709360
10/04/2015 979.09p 983.75p 975.03p 983.75p 566895
09/04/2015 979.09p 983.16p 971.54p 977.93p 263535
08/04/2015 965.72p 972.70p 958.75p 972.12p 413028
07/04/2015 957.00p 971.54p 954.68p 962.82p 388012
02/04/2015 946.54p 954.68p 943.05p 950.61p 395521
01/04/2015 944.21p 952.50p 937.81p 943.63p 516285
31/03/2015 954.68p 966.30p 941.88p 943.63p 609606
30/03/2015 967.47p 970.37p 954.09p 959.33p 568767
27/03/2015 958.16p 962.23p 943.05p 958.75p 495996
26/03/2015 970.37p 970.37p 943.63p 950.61p 535062
25/03/2015 979.09p 987.82p 968.05p 969.21p 364146
24/03/2015 958.75p 977.93p 953.54p 975.61p 524649
23/03/2015 972.12p 975.03p 954.09p 958.75p 573278
20/03/2015 972.70p 979.09p 965.14p 973.86p 921161
19/03/2015 955.84p 971.54p 955.84p 968.63p 573516
18/03/2015 937.23p 959.80p 935.49p 953.51p 573478
17/03/2015 938.98p 948.28p 937.81p 943.63p 313426
16/03/2015 930.84p 944.21p 930.84p 942.47p 270276
13/03/2015 922.70p 938.98p 921.54p 932.00p 342454
12/03/2015 918.63p 918.63p 912.81p 918.63p 454387
11/03/2015 924.44p 924.44p 911.07p 913.98p 667768
10/03/2015 929.68p 936.07p 919.79p 919.79p 412211
09/03/2015 948.28p 953.51p 923.35p 929.68p 726242
06/03/2015 957.58p 961.07p 938.77p 938.98p 413298
05/03/2015 945.37p 963.98p 945.37p 957.00p 531738
04/03/2015 955.84p 958.75p 942.47p 945.95p 707118
03/03/2015 959.33p 959.33p 948.28p 948.28p 606146
02/03/2015 932.58p 957.00p 931.42p 955.84p 738535
27/02/2015 926.77p 931.42p 919.79p 930.84p 668598
26/02/2015 918.63p 924.44p 912.81p 922.70p 507817
25/02/2015 925.61p 925.61p 910.49p 916.30p 580885
24/02/2015 915.72p 927.81p 915.72p 921.54p 529659
23/02/2015 917.47p 920.37p 909.33p 920.37p 452402
20/02/2015 912.23p 919.79p 903.51p 913.40p 549781
19/02/2015 907.00p 916.88p 905.84p 916.88p 407280
18/02/2015 920.95p 920.95p 901.77p 905.84p 658440
17/02/2015 909.91p 919.21p 909.33p 912.81p 458723
16/02/2015 908.74p 918.63p 908.74p 917.47p 328781
13/02/2015 924.44p 926.77p 912.81p 916.88p 410071
12/02/2015 902.35p 918.63p 902.35p 913.98p 421337
11/02/2015 918.05p 919.79p 902.35p 906.42p 469167
10/02/2015 913.40p 919.79p 911.07p 915.14p 401983
09/02/2015 928.51p 928.51p 901.77p 909.91p 516222
06/02/2015 933.74p 940.72p 925.61p 926.19p 583212
05/02/2015 922.12p 941.88p 922.12p 941.88p 497265
04/02/2015 927.93p 931.42p 912.81p 931.42p 436775
03/02/2015 920.37p 925.02p 911.07p 924.44p 925647
02/02/2015 930.84p 930.84p 909.33p 919.79p 892704
30/01/2015 926.19p 928.51p 911.65p 913.40p 757725
29/01/2015 915.72p 937.25p 906.05p 926.77p 925606
28/01/2015 893.05p 913.40p 890.14p 913.40p 862959
27/01/2015 905.84p 909.91p 889.56p 889.56p 707260
26/01/2015 896.53p 911.07p 896.53p 905.84p 941536
23/01/2015 887.23p 904.67p 887.23p 904.09p 866022
22/01/2015 887.81p 890.72p 883.16p 885.49p 513378
21/01/2015 875.60p 893.63p 873.86p 883.74p 537726
20/01/2015 879.67p 896.98p 877.35p 893.63p 503941
19/01/2015 873.86p 880.84p 866.30p 880.84p 446878
16/01/2015 860.49p 877.93p 857.00p 872.12p 575980
15/01/2015 865.14p 867.46p 853.63p 864.56p 552513
14/01/2015 863.39p 870.95p 857.58p 858.16p 597445
13/01/2015 861.65p 871.53p 860.49p 865.72p 716718
12/01/2015 870.95p 872.12p 859.91p 861.07p 546859
09/01/2015 873.28p 877.93p 863.39p 869.21p 532048
08/01/2015 873.28p 885.49p 866.88p 873.86p 692262

*Close Price adjusted for both dividends and splits