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
14/08/2020 92.20p 97.80p 92.20p 95.00p 12691
13/08/2020 90.80p 97.40p 92.50p 95.00p 5252
12/08/2020 90.80p 96.00p 90.60p 96.00p 79764
11/08/2020 93.00p 95.80p 90.20p 90.60p 77675
10/08/2020 92.00p 92.80p 89.60p 91.30p 50547
07/08/2020 93.00p 93.00p 89.60p 91.20p 19610
06/08/2020 93.00p 93.00p 89.60p 91.30p 28432
05/08/2020 88.20p 92.80p 88.20p 91.40p 72169
04/08/2020 92.60p 92.75p 88.00p 89.20p 44799
03/08/2020 88.80p 95.29p 88.00p 89.90p 43839
31/07/2020 90.20p 96.00p 90.00p 92.80p 23351
30/07/2020 93.40p 97.00p 80.39p 88.00p 79086
29/07/2020 93.00p 97.40p 93.00p 93.40p 22802
28/07/2020 97.60p 97.80p 91.00p 93.90p 61884
27/07/2020 100.00p 103.50p 92.40p 92.90p 116356
24/07/2020 104.50p 110.00p 100.00p 100.00p 273513
23/07/2020 92.00p 106.00p 90.00p 103.00p 306926
22/07/2020 88.80p 98.90p 83.20p 93.50p 298762
21/07/2020 80.00p 95.00p 76.00p 85.60p 358372
20/07/2020 71.40p 79.00p 67.00p 79.00p 321647
17/07/2020 71.40p 71.40p 65.80p 70.20p 20153
16/07/2020 73.80p 75.20p 67.00p 68.40p 117838
15/07/2020 67.20p 74.20p 67.20p 72.80p 342409
14/07/2020 71.40p 71.40p 66.20p 69.20p 162297
13/07/2020 77.80p 77.80p 66.00p 69.00p 243215
10/07/2020 79.20p 79.20p 77.60p 77.60p 24247
09/07/2020 79.20p 84.60p 79.00p 79.00p 23157
08/07/2020 80.00p 85.00p 78.16p 82.00p 48271
07/07/2020 85.00p 85.40p 80.47p 82.50p 79501
06/07/2020 80.00p 84.77p 79.00p 84.70p 14198
03/07/2020 83.00p 84.80p 79.92p 80.40p 41197
02/07/2020 84.20p 88.96p 81.00p 81.00p 53958
01/07/2020 90.00p 90.00p 83.00p 83.00p 28061
30/06/2020 85.80p 90.00p 85.80p 85.80p 15321
29/06/2020 96.80p 96.80p 85.80p 87.90p 99589
26/06/2020 88.80p 97.00p 85.06p 94.00p 244126
25/06/2020 88.60p 89.00p 84.00p 89.00p 24014
24/06/2020 90.20p 96.89p 85.00p 89.00p 50801
23/06/2020 94.00p 97.80p 92.00p 93.90p 48700
22/06/2020 85.20p 92.00p 85.00p 92.00p 22679
19/06/2020 85.00p 92.00p 85.00p 85.40p 22997
18/06/2020 93.80p 93.80p 85.00p 88.60p 28349
17/06/2020 88.20p 94.19p 88.20p 90.50p 10295
16/06/2020 91.80p 94.60p 85.00p 90.00p 63386
15/06/2020 95.00p 95.00p 84.80p 89.40p 24579
12/06/2020 88.00p 97.00p 77.00p 92.00p 185944
11/06/2020 91.40p 98.80p 83.20p 90.00p 128503
10/06/2020 92.20p 101.00p 91.40p 95.00p 223974
09/06/2020 81.00p 100.00p 81.00p 94.80p 942327
08/06/2020 66.40p 81.52p 66.20p 77.50p 867736
05/06/2020 64.60p 66.20p 62.00p 63.40p 140804
04/06/2020 62.80p 65.80p 60.40p 63.20p 62155
03/06/2020 63.40p 65.00p 61.00p 61.00p 47855
02/06/2020 66.20p 66.20p 61.60p 62.40p 73834
01/06/2020 64.80p 66.20p 62.40p 63.60p 94466
29/05/2020 67.00p 68.80p 63.00p 63.00p 343984
28/05/2020 63.80p 69.60p 62.87p 67.00p 354897
27/05/2020 59.20p 63.95p 57.40p 63.00p 260174
26/05/2020 57.00p 59.20p 53.40p 58.00p 125723
25/05/2020 57.80p 57.80p 52.16p 54.40p 144455
22/05/2020 57.80p 57.80p 52.16p 54.40p 144455
21/05/2020 55.80p 57.80p 54.00p 55.00p 43067
20/05/2020 57.40p 57.80p 53.60p 53.60p 17048
19/05/2020 56.20p 57.00p 53.60p 55.00p 536422
18/05/2020 50.20p 55.00p 50.20p 52.80p 377174
15/05/2020 50.00p 52.80p 49.40p 50.00p 13209
14/05/2020 54.20p 54.20p 49.40p 50.40p 59923
13/05/2020 53.80p 54.80p 49.50p 52.00p 8740
12/05/2020 55.40p 57.80p 53.40p 55.00p 147294
11/05/2020 58.80p 58.80p 52.20p 52.20p 53397
08/05/2020 59.20p 59.20p 53.80p 56.20p 101788
07/05/2020 59.20p 59.20p 53.80p 56.20p 101788
06/05/2020 62.00p 62.00p 57.00p 58.10p 48253
05/05/2020 58.00p 61.91p 58.00p 60.00p 25365
04/05/2020 61.80p 62.00p 58.20p 59.90p 38166
01/05/2020 62.20p 62.20p 58.00p 58.00p 27732
30/04/2020 60.80p 63.20p 57.40p 60.70p 76321
29/04/2020 58.00p 63.00p 57.60p 57.60p 61572
28/04/2020 58.80p 63.00p 57.00p 60.00p 240908
27/04/2020 56.20p 59.86p 55.00p 56.00p 49372
24/04/2020 59.80p 60.50p 54.60p 55.00p 37138
23/04/2020 59.60p 60.50p 55.40p 58.50p 132812
22/04/2020 56.00p 59.80p 54.00p 57.80p 41896
21/04/2020 60.80p 60.80p 56.00p 58.90p 10711
20/04/2020 61.00p 65.00p 59.00p 59.00p 59933
17/04/2020 59.80p 61.20p 58.00p 59.00p 70463
16/04/2020 56.00p 61.00p 56.00p 58.00p 223427
15/04/2020 63.00p 66.40p 52.80p 56.00p 387023
14/04/2020 60.00p 66.29p 58.00p 58.90p 210313
09/04/2020 58.80p 61.79p 55.60p 56.00p 144465
08/04/2020 64.00p 64.00p 58.80p 59.60p 47581
07/04/2020 58.00p 64.25p 58.00p 63.00p 626775
06/04/2020 55.20p 58.46p 53.50p 58.00p 77963
03/04/2020 55.00p 57.00p 49.90p 54.00p 74089
02/04/2020 60.80p 61.00p 55.00p 60.50p 83698
01/04/2020 59.40p 60.40p 59.20p 59.80p 11967
31/03/2020 56.40p 61.18p 56.40p 59.00p 53930
30/03/2020 59.40p 59.40p 56.40p 56.40p 12979
27/03/2020 61.00p 62.80p 54.40p 57.20p 26041
26/03/2020 57.20p 64.00p 57.00p 62.00p 23957
25/03/2020 63.00p 65.71p 57.00p 57.00p 14090
24/03/2020 59.00p 65.85p 59.00p 63.80p 34764
23/03/2020 59.20p 64.71p 58.30p 63.00p 16983
20/03/2020 62.60p 65.00p 61.00p 64.00p 64446
19/03/2020 68.00p 68.00p 61.94p 64.50p 59019
18/03/2020 84.00p 84.00p 64.60p 70.00p 85997
17/03/2020 92.00p 93.40p 79.73p 87.40p 46123
16/03/2020 131.50p 131.62p 88.00p 99.20p 87378
13/03/2020 149.00p 150.00p 131.50p 140.00p 53818
12/03/2020 157.00p 159.50p 144.00p 150.00p 28675
11/03/2020 175.00p 175.00p 150.50p 160.00p 93372
10/03/2020 184.00p 187.00p 175.50p 180.00p 10166
09/03/2020 175.50p 185.00p 162.00p 185.00p 48642
06/03/2020 186.50p 189.50p 171.50p 186.25p 41248
05/03/2020 186.50p 188.50p 172.00p 182.00p 57587
04/03/2020 187.50p 193.50p 187.50p 188.00p 10228
03/03/2020 185.50p 194.00p 183.86p 187.75p 14681
02/03/2020 190.50p 201.00p 180.86p 192.50p 60173
28/02/2020 196.00p 198.50p 180.00p 191.50p 144163
27/02/2020 210.00p 210.00p 198.00p 198.00p 55161
26/02/2020 214.00p 218.00p 198.50p 217.00p 103703
25/02/2020 206.00p 214.00p 192.50p 214.00p 145363
24/02/2020 207.00p 218.00p 205.00p 211.00p 204082
21/02/2020 217.00p 220.00p 207.00p 217.00p 42903
20/02/2020 217.00p 220.00p 215.51p 217.00p 12023
19/02/2020 217.00p 219.00p 216.00p 217.00p 52661
18/02/2020 209.00p 219.00p 209.00p 217.00p 32454
17/02/2020 220.00p 220.00p 207.00p 217.00p 45753
14/02/2020 220.00p 220.00p 218.96p 219.50p 8365
13/02/2020 216.00p 220.00p 207.00p 218.00p 63696
12/02/2020 209.00p 218.00p 206.92p 218.00p 39548
11/02/2020 203.00p 210.00p 193.86p 205.50p 235344
10/02/2020 220.00p 226.88p 201.00p 201.00p 49217
07/02/2020 227.00p 230.00p 217.78p 230.00p 11419
06/02/2020 230.00p 230.00p 216.84p 227.50p 6170
05/02/2020 223.00p 225.00p 220.50p 220.50p 13148
04/02/2020 230.00p 230.00p 222.00p 230.00p 13896
03/02/2020 230.00p 230.00p 222.48p 226.00p 14125
31/01/2020 231.00p 235.00p 222.00p 223.50p 109492
30/01/2020 244.00p 244.00p 230.00p 230.00p 21962
29/01/2020 238.00p 240.00p 232.72p 238.00p 2904
28/01/2020 231.00p 243.00p 231.00p 238.00p 3164
27/01/2020 231.00p 244.00p 231.00p 239.50p 7459
24/01/2020 234.00p 239.00p 233.00p 239.00p 6908
23/01/2020 240.00p 240.00p 235.30p 237.50p 1606
22/01/2020 234.00p 241.00p 234.00p 240.00p 19350
21/01/2020 234.00p 240.40p 234.00p 237.00p 9376
20/01/2020 235.00p 240.00p 235.00p 240.00p 42228
17/01/2020 239.00p 242.00p 238.10p 240.00p 13762
16/01/2020 239.00p 240.00p 238.06p 239.00p 12454
15/01/2020 239.00p 239.72p 235.00p 239.00p 7932
14/01/2020 235.00p 239.00p 235.00p 239.00p 18328
13/01/2020 239.00p 239.00p 235.00p 236.00p 18812
10/01/2020 238.00p 239.00p 236.00p 239.00p 6934
09/01/2020 237.00p 237.00p 235.00p 235.00p 13547
08/01/2020 237.00p 237.94p 235.00p 236.00p 9641
07/01/2020 240.00p 240.00p 235.00p 237.50p 4561
06/01/2020 240.00p 240.00p 235.00p 237.50p 14226
03/01/2020 240.00p 240.00p 235.00p 240.00p 9783
02/01/2020 240.00p 245.67p 235.00p 238.50p 89135
31/12/2019 238.00p 242.05p 239.50p 239.50p 4294
30/12/2019 238.00p 242.00p 238.00p 241.00p 13010
27/12/2019 245.00p 247.22p 238.00p 242.00p 40388
24/12/2019 239.00p 240.00p 238.00p 238.00p 18833
23/12/2019 243.00p 242.50p 238.60p 240.00p 8292
20/12/2019 243.00p 247.10p 238.00p 242.00p 5300
19/12/2019 240.00p 246.46p 233.80p 242.00p 26328
18/12/2019 235.00p 239.88p 230.00p 236.50p 26438
17/12/2019 240.00p 247.00p 233.00p 233.00p 14668
16/12/2019 243.00p 243.00p 235.00p 235.00p 10464
13/12/2019 243.00p 250.00p 231.00p 236.50p 19893
12/12/2019 237.00p 250.60p 236.00p 242.50p 15363
11/12/2019 245.00p 249.99p 219.00p 241.00p 61533
10/12/2019 250.00p 254.99p 246.00p 250.00p 1579
09/12/2019 250.00p 255.30p 245.00p 250.00p 28890
06/12/2019 255.00p 255.00p 245.00p 250.00p 9227
05/12/2019 252.00p 260.00p 248.00p 258.00p 179540
04/12/2019 264.00p 265.00p 251.00p 255.00p 85121
03/12/2019 260.00p 268.00p 256.00p 261.50p 45383
02/12/2019 260.00p 268.60p 256.00p 261.00p 5503
29/11/2019 265.00p 269.00p 264.00p 264.00p 37684
28/11/2019 264.00p 269.40p 264.00p 266.50p 24128
27/11/2019 264.00p 270.00p 264.00p 264.00p 25167
26/11/2019 262.00p 272.70p 262.00p 265.00p 54053
25/11/2019 273.00p 279.82p 260.00p 260.00p 77952
22/11/2019 271.00p 282.00p 271.00p 271.00p 11642
21/11/2019 279.00p 287.00p 270.00p 270.00p 30658
20/11/2019 289.00p 289.00p 279.00p 283.50p 14034
19/11/2019 279.00p 291.00p 278.50p 279.00p 4163
18/11/2019 276.00p 285.00p 278.50p 285.00p 1551
15/11/2019 276.00p 288.00p 284.50p 284.50p 869
14/11/2019 276.00p 292.38p 276.00p 284.50p 4396
13/11/2019 294.00p 282.00p 276.00p 282.00p 606
12/11/2019 294.00p 294.00p 276.00p 282.50p 16327
11/11/2019 277.80p 280.00p 277.80p 280.00p 664
08/11/2019 275.00p 285.50p 278.00p 285.50p 0
07/11/2019 275.00p 280.00p 275.00p 278.00p 6024
06/11/2019 294.00p 294.00p 275.00p 275.00p 8966
05/11/2019 281.50p 292.00p 278.00p 286.00p 2267
04/11/2019 275.00p 293.00p 275.00p 284.00p 10662

*Close Price adjusted for both dividends and splits