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
24/10/2023 216.00p 219.00p 215.00p 217.00p 15854
23/10/2023 211.00p 218.00p 210.00p 216.00p 25977
20/10/2023 228.00p 228.00p 214.00p 216.00p 23453
19/10/2023 233.00p 232.00p 230.00p 232.00p 890
18/10/2023 233.00p 233.30p 229.00p 232.00p 23396
17/10/2023 240.00p 240.00p 234.25p 236.50p 7817
16/10/2023 234.00p 240.00p 234.00p 240.00p 19806
13/10/2023 228.00p 234.00p 228.00p 231.00p 13630
12/10/2023 245.00p 250.46p 228.00p 232.50p 109915
11/10/2023 251.00p 251.00p 245.00p 245.00p 2381
10/10/2023 248.00p 250.00p 245.00p 249.00p 34653
09/10/2023 245.00p 245.02p 240.00p 242.50p 33247
06/10/2023 245.00p 247.50p 242.00p 247.50p 7128
05/10/2023 240.00p 247.00p 240.00p 243.00p 3232
04/10/2023 246.00p 251.94p 240.05p 242.50p 25397
03/10/2023 248.00p 252.00p 243.06p 251.00p 90030
02/10/2023 240.00p 249.00p 240.00p 247.00p 31360
29/09/2023 228.00p 250.00p 228.00p 240.00p 97271
28/09/2023 225.00p 226.96p 223.00p 224.00p 9520
27/09/2023 223.00p 230.00p 220.00p 227.50p 15870
26/09/2023 226.00p 231.00p 221.50p 221.50p 26170
25/09/2023 230.00p 234.00p 226.00p 228.50p 21468
22/09/2023 218.00p 227.50p 218.00p 227.50p 31246
21/09/2023 217.00p 224.00p 213.50p 221.00p 48961
20/09/2023 215.00p 219.00p 215.00p 217.50p 6154
19/09/2023 220.00p 220.25p 215.40p 218.50p 22398
18/09/2023 225.00p 225.00p 221.12p 224.00p 13507
15/09/2023 215.00p 233.00p 208.35p 223.50p 43765
14/09/2023 201.00p 211.00p 199.08p 210.00p 48532
13/09/2023 199.00p 204.00p 196.00p 204.00p 8799
12/09/2023 193.00p 202.00p 183.00p 201.00p 149070
11/09/2023 205.00p 207.00p 193.00p 194.00p 78465
08/09/2023 204.00p 209.00p 204.00p 206.50p 36226
07/09/2023 207.00p 212.00p 199.50p 200.00p 161920
06/09/2023 200.00p 208.12p 196.08p 205.50p 73509
05/09/2023 198.50p 200.00p 195.04p 199.75p 27064
04/09/2023 195.00p 198.50p 192.50p 198.00p 30783
01/09/2023 197.00p 200.00p 180.00p 194.00p 198237
31/08/2023 220.00p 220.00p 198.50p 202.00p 228772
30/08/2023 225.00p 225.12p 216.00p 221.00p 51640
29/08/2023 218.00p 233.00p 218.00p 227.00p 135296
25/08/2023 253.00p 258.00p 214.00p 217.50p 175189
24/08/2023 260.00p 262.00p 253.00p 256.50p 55491
23/08/2023 251.00p 261.00p 251.00p 258.50p 136293
22/08/2023 245.00p 254.00p 238.00p 249.50p 125567
21/08/2023 244.00p 246.04p 240.00p 242.50p 81731
18/08/2023 238.00p 242.00p 237.30p 241.00p 57279
17/08/2023 230.00p 238.00p 230.00p 235.00p 20065
16/08/2023 223.00p 236.00p 223.00p 233.50p 66325
15/08/2023 228.00p 230.00p 224.40p 226.50p 22496
14/08/2023 226.00p 228.00p 222.49p 226.00p 42215
11/08/2023 220.00p 225.00p 220.00p 225.00p 9761
10/08/2023 226.00p 227.80p 220.00p 221.00p 41123
09/08/2023 223.00p 226.00p 218.56p 226.00p 42381
08/08/2023 225.00p 225.90p 222.00p 224.00p 36969
07/08/2023 222.00p 225.00p 219.20p 223.50p 21020
04/08/2023 213.00p 221.00p 213.00p 221.00p 15632
03/08/2023 216.00p 217.00p 211.35p 215.00p 20025
02/08/2023 215.00p 216.00p 212.28p 215.00p 19204
01/08/2023 212.00p 216.00p 212.00p 215.00p 14098
31/07/2023 213.00p 216.00p 212.70p 214.50p 43203
28/07/2023 213.00p 216.00p 207.36p 212.00p 32802
27/07/2023 205.00p 210.18p 205.00p 209.50p 16871
26/07/2023 210.00p 213.40p 205.00p 205.00p 38483
25/07/2023 212.00p 213.80p 208.00p 209.00p 43413
24/07/2023 213.00p 213.00p 212.12p 213.00p 2800
21/07/2023 213.00p 213.00p 212.10p 212.50p 8448
20/07/2023 210.00p 212.00p 208.40p 210.00p 109803
19/07/2023 208.00p 210.00p 205.12p 210.00p 63648
18/07/2023 208.00p 210.18p 203.87p 207.00p 43464
17/07/2023 208.00p 208.00p 205.81p 207.50p 10147
14/07/2023 203.00p 206.50p 203.00p 206.50p 9019
13/07/2023 208.00p 210.00p 203.50p 208.00p 29479
12/07/2023 208.00p 208.00p 203.50p 207.00p 23525
11/07/2023 207.00p 207.00p 203.40p 205.00p 69608
10/07/2023 202.00p 208.00p 199.50p 208.00p 79523
07/07/2023 201.00p 201.00p 199.50p 199.50p 17904
06/07/2023 199.00p 201.00p 196.50p 201.00p 24111
05/07/2023 195.50p 200.01p 195.50p 199.25p 15071
04/07/2023 196.00p 197.00p 193.03p 196.50p 16662
03/07/2023 189.00p 195.00p 187.50p 194.00p 17821
30/06/2023 192.00p 190.75p 188.55p 190.75p 1110
29/06/2023 192.00p 192.00p 189.25p 189.25p 5000
28/06/2023 188.00p 192.50p 187.00p 189.00p 4094
27/06/2023 188.00p 193.00p 187.00p 189.00p 6369
26/06/2023 193.00p 193.00p 190.00p 193.00p 476
23/06/2023 192.00p 193.00p 190.45p 193.00p 7500
22/06/2023 194.50p 195.00p 190.50p 192.75p 19035
21/06/2023 192.50p 194.00p 192.50p 194.00p 34999
20/06/2023 192.50p 195.59p 191.00p 191.00p 50523
19/06/2023 193.00p 193.21p 191.50p 191.50p 11572
16/06/2023 191.00p 198.00p 191.00p 198.00p 10745
15/06/2023 196.00p 197.50p 196.00p 197.50p 8908
14/06/2023 190.50p 198.00p 190.50p 195.25p 20485
13/06/2023 196.00p 198.16p 191.20p 198.00p 44714
12/06/2023 194.50p 199.00p 194.00p 199.00p 3687
09/06/2023 196.00p 200.00p 196.00p 200.00p 62531
08/06/2023 194.00p 197.00p 189.50p 197.00p 51560
07/06/2023 202.00p 202.00p 198.00p 199.00p 32309
06/06/2023 200.00p 201.00p 193.50p 201.00p 10626
05/06/2023 201.00p 201.00p 198.25p 199.00p 29068
02/06/2023 201.00p 202.00p 193.50p 201.00p 63241
01/06/2023 202.00p 202.00p 194.00p 201.50p 13555
31/05/2023 198.50p 203.00p 198.50p 200.50p 29795
30/05/2023 198.00p 202.37p 198.00p 199.00p 28482
26/05/2023 198.00p 200.00p 194.00p 198.00p 11136
25/05/2023 195.50p 203.00p 195.00p 196.00p 80182
24/05/2023 197.00p 202.00p 191.00p 200.00p 184924
23/05/2023 180.50p 196.00p 180.00p 190.50p 190397
22/05/2023 185.00p 185.22p 180.00p 180.00p 91125
19/05/2023 181.50p 187.00p 181.50p 184.25p 7799
18/05/2023 184.00p 186.50p 180.10p 185.75p 60988
17/05/2023 185.00p 185.00p 180.00p 181.75p 19635
16/05/2023 180.00p 182.75p 178.50p 182.75p 43610
15/05/2023 168.50p 185.00p 168.00p 181.75p 286576
12/05/2023 164.50p 168.50p 164.50p 168.50p 2880
11/05/2023 172.50p 174.00p 164.57p 167.75p 302
10/05/2023 172.50p 172.50p 167.25p 167.25p 35648
09/05/2023 168.00p 172.50p 163.00p 170.00p 108135
05/05/2023 174.50p 176.50p 163.00p 172.50p 63328
04/05/2023 174.50p 180.50p 174.50p 177.50p 21865
03/05/2023 181.50p 185.50p 176.50p 177.75p 45664
02/05/2023 180.00p 186.00p 180.00p 183.00p 15170
28/04/2023 180.00p 188.00p 178.00p 183.75p 80033
27/04/2023 168.50p 180.00p 168.50p 179.50p 98316
26/04/2023 172.00p 173.00p 168.68p 170.25p 20933
25/04/2023 169.00p 172.00p 168.00p 172.00p 38678
24/04/2023 168.00p 169.00p 164.75p 164.75p 27129
21/04/2023 160.00p 170.00p 155.50p 166.50p 63272
20/04/2023 159.00p 161.00p 158.25p 158.25p 42217
19/04/2023 154.00p 155.10p 154.00p 154.00p 124492
18/04/2023 157.00p 158.50p 157.50p 157.50p 10
17/04/2023 157.00p 159.50p 156.62p 157.00p 4094
14/04/2023 157.00p 158.00p 154.50p 157.50p 20577
13/04/2023 154.50p 157.25p 154.50p 157.25p 53526
12/04/2023 158.00p 159.18p 155.00p 156.00p 51814
11/04/2023 150.00p 160.93p 150.00p 158.00p 32285
06/04/2023 146.50p 150.00p 139.50p 149.50p 33278
05/04/2023 146.50p 146.50p 140.00p 143.50p 240332
04/04/2023 141.00p 147.00p 141.00p 145.75p 8268
03/04/2023 145.00p 146.50p 140.50p 143.50p 25867
31/03/2023 142.00p 145.00p 140.50p 140.50p 17932
30/03/2023 142.00p 146.78p 142.00p 146.25p 13013
29/03/2023 145.50p 147.25p 142.70p 147.25p 2484
28/03/2023 145.50p 148.98p 142.00p 145.50p 15103
27/03/2023 146.50p 150.50p 146.00p 147.75p 6635
24/03/2023 160.00p 162.50p 146.00p 150.50p 94196
23/03/2023 159.00p 160.00p 158.02p 159.25p 12418
22/03/2023 162.50p 162.50p 158.20p 159.00p 16452
21/03/2023 159.50p 162.47p 159.50p 161.00p 2620
20/03/2023 162.50p 162.50p 159.50p 161.00p 7808
17/03/2023 162.50p 162.98p 159.50p 161.25p 15531
16/03/2023 161.50p 161.75p 161.00p 161.75p 10
15/03/2023 161.50p 163.00p 161.00p 161.50p 60253
14/03/2023 161.00p 165.00p 161.00p 162.00p 49210
13/03/2023 164.00p 166.00p 159.00p 160.00p 103634
10/03/2023 162.00p 164.00p 159.00p 159.50p 95233
09/03/2023 163.00p 165.47p 163.00p 163.50p 85036
08/03/2023 161.00p 164.50p 160.50p 164.00p 7893
07/03/2023 161.00p 165.00p 159.50p 162.50p 97962
06/03/2023 156.50p 162.50p 156.00p 159.75p 29576
03/03/2023 162.50p 163.00p 157.55p 160.50p 2350
02/03/2023 159.00p 162.00p 156.50p 161.00p 45291
01/03/2023 156.50p 161.50p 156.00p 159.00p 23533
28/02/2023 163.00p 164.00p 158.00p 160.00p 5384
27/02/2023 163.00p 164.00p 158.61p 162.50p 6377
24/02/2023 164.00p 164.98p 158.00p 161.25p 8640
23/02/2023 162.50p 165.00p 158.09p 164.50p 8561
22/02/2023 160.00p 162.50p 158.00p 160.25p 9832
21/02/2023 157.00p 162.50p 157.00p 159.00p 11632
20/02/2023 162.50p 163.28p 156.62p 160.25p 32160
17/02/2023 163.00p 168.00p 155.65p 162.00p 99042
16/02/2023 155.50p 166.00p 151.50p 158.00p 99968
15/02/2023 163.50p 163.50p 155.07p 156.75p 32033
14/02/2023 163.50p 164.00p 162.00p 164.00p 17774
13/02/2023 164.00p 164.50p 162.04p 164.25p 8960
10/02/2023 161.50p 164.00p 161.00p 164.00p 26447
09/02/2023 164.00p 167.50p 161.50p 163.50p 30741
08/02/2023 161.50p 164.50p 161.00p 164.50p 8849
07/02/2023 164.50p 170.00p 161.00p 164.50p 60740
06/02/2023 165.50p 165.50p 158.50p 161.00p 33281
03/02/2023 160.00p 166.00p 150.12p 159.00p 187052
02/02/2023 168.00p 168.00p 157.50p 161.50p 16339
01/02/2023 165.00p 168.00p 165.00p 165.25p 10243
31/01/2023 167.50p 170.00p 167.50p 169.00p 27086
30/01/2023 171.00p 171.47p 165.00p 165.00p 80877
27/01/2023 170.00p 171.50p 170.00p 170.50p 26983
26/01/2023 170.00p 171.50p 168.00p 171.50p 33500
25/01/2023 171.00p 174.38p 168.59p 170.25p 38877
24/01/2023 168.00p 172.00p 168.00p 172.00p 13074
23/01/2023 170.00p 170.00p 167.00p 168.25p 47985
20/01/2023 169.50p 169.50p 167.00p 169.50p 22330
19/01/2023 170.00p 183.50p 165.00p 168.75p 172725
18/01/2023 163.00p 170.00p 160.50p 170.00p 21495
17/01/2023 169.00p 169.98p 152.28p 161.00p 171703
16/01/2023 162.50p 170.00p 160.66p 169.00p 85685
13/01/2023 164.50p 166.00p 160.00p 166.00p 495663
12/01/2023 164.50p 165.00p 160.00p 161.00p 136373
11/01/2023 158.00p 165.00p 156.02p 163.00p 211064
10/01/2023 160.00p 164.00p 158.00p 161.00p 171112

*Close Price adjusted for both dividends and splits