Global Ports Holding (GPH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Global Ports Holding

Date Open High Low Close* Volume
08/08/2024 319.00p 319.00p 300.00p 300.00p 196326
07/08/2024 314.00p 319.00p 313.00p 314.00p 25304
06/08/2024 318.00p 319.00p 316.00p 318.00p 106558
05/08/2024 316.00p 318.00p 311.00p 312.00p 116533
02/08/2024 320.00p 320.04p 310.00p 312.00p 61811
01/08/2024 320.00p 326.00p 318.00p 320.00p 2746879
31/07/2024 316.00p 321.00p 316.00p 320.00p 1752167
30/07/2024 315.00p 325.00p 310.00p 317.00p 5629445
29/07/2024 311.00p 316.00p 310.00p 313.00p 301696
26/07/2024 312.00p 312.00p 310.00p 310.00p 106770
25/07/2024 309.00p 311.00p 309.00p 310.00p 297282
24/07/2024 310.00p 310.00p 309.00p 309.00p 91799
23/07/2024 309.00p 310.00p 309.00p 309.00p 411796
22/07/2024 309.00p 310.00p 308.00p 309.00p 130976
19/07/2024 308.00p 310.00p 308.00p 309.00p 1179844
18/07/2024 308.00p 308.00p 307.00p 307.00p 199302
17/07/2024 307.00p 307.02p 306.00p 307.00p 225142
16/07/2024 308.00p 309.00p 307.00p 308.00p 528132
15/07/2024 307.00p 309.00p 306.00p 308.00p 73143
12/07/2024 309.00p 310.00p 306.00p 308.00p 1024147
11/07/2024 307.00p 310.00p 307.00p 310.00p 1430408
10/07/2024 266.00p 266.00p 256.15p 258.00p 43408
09/07/2024 261.00p 268.00p 261.00p 268.00p 37113
08/07/2024 264.00p 266.00p 261.00p 264.00p 40264
05/07/2024 252.00p 268.00p 252.00p 268.00p 148856
04/07/2024 243.00p 252.00p 243.00p 250.00p 133149
03/07/2024 247.00p 247.00p 243.00p 244.00p 30740
02/07/2024 246.00p 250.75p 244.50p 247.00p 45253
01/07/2024 247.00p 252.00p 243.00p 248.00p 127708
28/06/2024 241.00p 251.00p 237.00p 246.00p 140671
27/06/2024 254.00p 255.00p 241.00p 244.00p 173686
26/06/2024 250.00p 254.00p 246.00p 254.00p 17552
25/06/2024 250.00p 252.00p 247.00p 251.00p 40564
24/06/2024 251.00p 254.00p 250.00p 250.00p 20181
21/06/2024 250.00p 254.00p 250.00p 250.00p 39441
20/06/2024 245.00p 252.00p 245.00p 250.00p 64485
19/06/2024 245.00p 249.00p 241.00p 246.00p 68039
18/06/2024 245.00p 254.00p 237.00p 249.00p 174297
17/06/2024 242.00p 247.00p 235.88p 247.00p 418488
14/06/2024 265.00p 290.00p 239.00p 246.00p 1393804
13/06/2024 263.00p 266.00p 260.00p 263.00p 46185
12/06/2024 267.00p 267.00p 259.00p 259.00p 116641
11/06/2024 259.00p 267.00p 259.00p 262.00p 36313
10/06/2024 258.00p 265.00p 253.00p 265.00p 92822
07/06/2024 260.00p 260.00p 254.00p 258.00p 32124
06/06/2024 260.00p 260.00p 257.82p 259.00p 45322
05/06/2024 256.00p 260.00p 254.00p 257.50p 180743
04/06/2024 237.00p 256.00p 237.00p 253.00p 920995
03/06/2024 227.00p 241.00p 226.53p 241.00p 238545
31/05/2024 233.00p 235.00p 226.00p 231.00p 114675
30/05/2024 224.00p 233.00p 223.85p 231.50p 118107
29/05/2024 216.00p 225.00p 212.00p 224.00p 47154
28/05/2024 211.00p 214.00p 211.00p 214.00p 26474
24/05/2024 206.00p 213.00p 206.00p 211.00p 34694
23/05/2024 207.00p 211.22p 206.00p 211.00p 137524
22/05/2024 207.00p 212.00p 207.00p 210.50p 34364
21/05/2024 206.00p 212.00p 206.00p 210.00p 92221
20/05/2024 207.00p 210.00p 205.00p 208.00p 293642
17/05/2024 205.00p 207.00p 203.00p 205.00p 116292
16/05/2024 204.00p 207.00p 200.00p 203.50p 20928
15/05/2024 208.00p 208.00p 204.00p 206.50p 19765
14/05/2024 205.00p 208.00p 202.00p 206.00p 40391
13/05/2024 202.00p 202.50p 198.00p 202.50p 87805
10/05/2024 204.00p 207.00p 198.86p 200.00p 78830
09/05/2024 205.00p 208.80p 205.00p 207.50p 23538
08/05/2024 209.00p 210.00p 206.00p 210.00p 27191
07/05/2024 209.00p 210.00p 205.00p 210.00p 52448
03/05/2024 210.00p 214.00p 207.96p 213.00p 79068
02/05/2024 217.00p 220.00p 209.00p 213.00p 55845
01/05/2024 218.00p 220.00p 217.00p 220.00p 41847
30/04/2024 204.00p 224.92p 203.00p 217.00p 192801
29/04/2024 204.00p 204.00p 199.75p 199.75p 6961
26/04/2024 202.00p 202.00p 196.50p 200.00p 18120
25/04/2024 196.50p 202.00p 196.00p 199.00p 79396
24/04/2024 200.00p 202.00p 196.00p 196.75p 58063
23/04/2024 198.00p 201.00p 197.53p 200.00p 8064
22/04/2024 202.00p 202.00p 197.86p 200.50p 37814
19/04/2024 201.00p 205.00p 201.00p 202.50p 21270
18/04/2024 208.00p 208.65p 203.00p 206.00p 58206
17/04/2024 204.00p 212.00p 202.00p 202.00p 77697
16/04/2024 205.00p 207.25p 204.00p 204.50p 73453
15/04/2024 202.00p 205.00p 202.00p 205.00p 84614
12/04/2024 208.00p 208.00p 203.00p 203.00p 3797
11/04/2024 206.00p 206.00p 202.03p 204.00p 5577
10/04/2024 205.00p 207.00p 202.00p 202.00p 22213
09/04/2024 206.00p 206.00p 198.19p 204.00p 12198
08/04/2024 206.00p 206.00p 201.70p 202.00p 13666
05/04/2024 210.00p 211.00p 200.00p 202.00p 67400
04/04/2024 210.00p 210.12p 207.00p 207.00p 34197
03/04/2024 212.00p 215.00p 209.03p 210.00p 29835
02/04/2024 206.00p 210.00p 206.00p 209.00p 56774
28/03/2024 208.00p 208.00p 205.00p 207.50p 54377
27/03/2024 200.00p 206.00p 197.50p 206.00p 38360
26/03/2024 212.00p 212.00p 194.50p 195.50p 118752
25/03/2024 224.00p 224.00p 205.00p 209.00p 145500
22/03/2024 229.00p 233.00p 218.08p 219.00p 67828
21/03/2024 226.00p 236.00p 222.00p 230.00p 256157
20/03/2024 220.00p 221.00p 220.00p 225.00p 7016
19/03/2024 220.00p 225.00p 220.00p 221.00p 6225
18/03/2024 220.00p 224.25p 220.00p 220.00p 10964
15/03/2024 220.00p 220.01p 220.00p 220.00p 6322
14/03/2024 220.00p 221.00p 220.00p 220.00p 9750
13/03/2024 226.00p 226.00p 220.00p 220.00p 24660
12/03/2024 229.00p 229.00p 224.55p 226.00p 22557
11/03/2024 223.00p 232.50p 228.20p 229.50p 1842
08/03/2024 223.00p 232.00p 223.00p 229.00p 24150
07/03/2024 219.00p 228.00p 214.00p 226.00p 28318
06/03/2024 212.00p 220.00p 210.00p 220.00p 113137
05/03/2024 221.00p 221.00p 208.00p 212.00p 115312
04/03/2024 225.00p 225.02p 221.00p 223.00p 32434
01/03/2024 225.00p 225.18p 221.00p 222.00p 14347
29/02/2024 233.00p 233.24p 225.12p 227.00p 15644
28/02/2024 235.00p 236.72p 233.24p 235.00p 40063
27/02/2024 239.00p 236.00p 236.00p 236.00p 50000
26/02/2024 239.00p 239.00p 237.00p 239.00p 0
23/02/2024 239.00p 240.00p 234.30p 237.00p 23020
22/02/2024 240.00p 240.00p 234.36p 237.00p 2691
21/02/2024 238.00p 242.00p 230.48p 240.00p 322709
20/02/2024 228.00p 236.52p 224.46p 235.00p 31692
19/02/2024 241.00p 247.00p 204.00p 232.00p 39181
16/02/2024 245.00p 248.00p 242.00p 245.00p 578210
15/02/2024 245.00p 245.50p 241.00p 243.00p 48723
14/02/2024 243.00p 259.00p 240.04p 241.00p 297373
13/02/2024 232.00p 243.00p 232.00p 240.00p 200030
12/02/2024 240.00p 240.00p 232.06p 234.00p 13987
09/02/2024 246.00p 246.00p 237.50p 237.50p 161157
08/02/2024 244.00p 251.00p 240.60p 246.00p 27554
07/02/2024 240.00p 245.00p 238.40p 243.00p 311522
06/02/2024 225.00p 240.64p 225.00p 240.00p 40819
05/02/2024 215.00p 222.50p 215.00p 222.00p 45447
02/02/2024 216.00p 219.98p 215.00p 218.00p 9446
01/02/2024 205.00p 216.00p 204.00p 214.50p 37924
31/01/2024 207.00p 210.55p 204.00p 206.00p 93289
30/01/2024 205.00p 207.00p 200.05p 207.00p 18323
29/01/2024 205.00p 210.00p 199.38p 201.50p 65780
26/01/2024 220.00p 220.00p 200.02p 208.00p 137937
25/01/2024 221.00p 225.50p 215.00p 220.00p 81916
24/01/2024 225.00p 225.00p 221.00p 225.00p 17127
23/01/2024 226.00p 228.00p 221.00p 221.50p 23683
22/01/2024 225.00p 225.00p 221.00p 221.00p 16459
19/01/2024 224.00p 227.00p 222.00p 227.00p 12237
18/01/2024 224.00p 226.00p 224.00p 226.00p 8191
17/01/2024 230.00p 230.00p 225.00p 226.00p 28170
16/01/2024 227.00p 228.00p 222.00p 225.00p 2937
15/01/2024 225.00p 225.50p 222.07p 225.50p 7816
12/01/2024 228.00p 228.00p 223.26p 227.00p 5488
11/01/2024 226.00p 229.00p 226.00p 228.00p 10119
10/01/2024 230.00p 232.24p 219.00p 225.00p 70844
09/01/2024 234.00p 235.00p 230.00p 232.50p 23382
08/01/2024 250.00p 250.00p 231.00p 235.50p 41675
05/01/2024 254.00p 254.00p 250.00p 252.00p 34053
04/01/2024 260.00p 260.00p 253.00p 253.00p 10304
03/01/2024 270.00p 270.00p 252.31p 255.00p 28672
02/01/2024 270.00p 277.00p 270.00p 271.00p 4336
29/12/2023 266.00p 277.52p 266.00p 274.00p 8106
28/12/2023 263.00p 275.00p 263.00p 274.00p 27828
27/12/2023 259.00p 263.96p 259.00p 262.50p 12338
22/12/2023 257.00p 259.00p 253.16p 257.00p 25591
21/12/2023 251.00p 256.88p 250.00p 254.00p 54035
20/12/2023 257.00p 262.00p 251.00p 252.50p 61098
19/12/2023 250.00p 257.00p 250.00p 255.00p 21742
18/12/2023 252.00p 255.00p 250.00p 255.00p 40632
15/12/2023 256.00p 260.00p 256.00p 257.50p 47633
14/12/2023 257.00p 265.00p 257.00p 260.00p 50932
13/12/2023 252.00p 258.00p 252.00p 258.00p 20134
12/12/2023 263.00p 270.00p 255.00p 255.00p 66460
11/12/2023 260.00p 266.00p 255.00p 260.00p 44250
08/12/2023 272.00p 272.00p 256.00p 262.00p 109894
07/12/2023 275.00p 275.00p 261.00p 267.50p 61502
06/12/2023 264.00p 271.00p 263.80p 270.00p 20746
05/12/2023 251.00p 270.00p 250.00p 263.00p 23614
04/12/2023 256.00p 258.00p 248.00p 252.00p 57193
01/12/2023 258.00p 265.00p 258.00p 261.00p 42117
30/11/2023 253.00p 256.50p 253.00p 256.50p 2050
29/11/2023 255.00p 259.00p 250.00p 255.00p 77874
28/11/2023 262.00p 265.00p 257.00p 257.00p 10710
27/11/2023 267.00p 274.60p 262.00p 263.00p 25070
24/11/2023 267.00p 277.00p 267.00p 269.00p 3060
23/11/2023 273.00p 274.00p 267.42p 271.00p 6311
22/11/2023 267.00p 270.36p 267.00p 269.50p 12082
21/11/2023 272.00p 272.00p 261.95p 268.50p 30762
20/11/2023 285.00p 287.65p 274.00p 275.50p 26147
17/11/2023 282.00p 281.85p 277.60p 280.50p 5129
16/11/2023 282.00p 284.00p 279.25p 281.00p 31618
15/11/2023 281.00p 282.00p 277.00p 281.00p 24610
14/11/2023 288.00p 288.00p 276.18p 280.00p 46537
13/11/2023 251.00p 290.00p 251.00p 280.00p 68494
10/11/2023 259.00p 263.00p 250.00p 252.50p 41104
09/11/2023 255.00p 255.00p 250.00p 250.00p 51485
08/11/2023 260.00p 264.00p 256.00p 257.00p 33475
07/11/2023 257.00p 265.00p 257.00p 261.00p 57078
06/11/2023 248.00p 260.00p 243.00p 260.00p 112815
03/11/2023 238.00p 248.00p 235.00p 248.00p 53802
02/11/2023 229.00p 237.00p 228.38p 236.00p 23514
01/11/2023 222.00p 225.00p 222.00p 223.50p 14415
31/10/2023 222.00p 223.00p 222.00p 223.00p 1500
30/10/2023 215.00p 222.00p 215.00p 221.00p 79444
27/10/2023 220.00p 220.00p 215.00p 217.00p 10331
26/10/2023 219.00p 220.00p 219.00p 220.00p 284
25/10/2023 215.00p 219.00p 215.00p 217.00p 41469

*Close Price adjusted for both dividends and splits