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
01/11/2019 289.00p 296.15p 276.58p 285.00p 2250
31/10/2019 285.00p 298.00p 275.80p 290.00p 67143
30/10/2019 296.00p 300.00p 292.00p 294.50p 41842
29/10/2019 294.00p 309.09p 292.00p 294.00p 29134
28/10/2019 295.00p 298.64p 293.00p 293.50p 44698
25/10/2019 299.00p 299.83p 292.00p 292.00p 22411
24/10/2019 295.00p 302.10p 287.95p 295.00p 4179
23/10/2019 287.95p 298.00p 287.95p 295.50p 1639
22/10/2019 302.10p 302.10p 291.35p 295.00p 1824
21/10/2019 295.00p 299.00p 291.00p 297.00p 12035
18/10/2019 290.00p 300.00p 287.00p 295.00p 105211
17/10/2019 295.00p 299.40p 290.00p 292.50p 31807
16/10/2019 300.00p 300.00p 291.10p 300.00p 9886
15/10/2019 292.42p 299.40p 292.42p 297.50p 799
14/10/2019 300.00p 300.00p 297.50p 297.50p 3774
11/10/2019 300.00p 300.00p 295.30p 297.50p 5713
10/10/2019 300.00p 300.00p 295.30p 297.50p 1107
09/10/2019 300.00p 300.00p 297.50p 297.50p 1500
08/10/2019 290.60p 297.00p 290.60p 297.00p 1740
07/10/2019 300.00p 300.00p 291.20p 295.00p 3039
04/10/2019 300.00p 300.00p 297.50p 297.50p 1909
03/10/2019 300.00p 300.00p 290.00p 297.50p 66591
02/10/2019 312.00p 317.68p 308.44p 313.50p 2602
01/10/2019 318.52p 318.52p 308.44p 313.00p 4308
30/09/2019 300.00p 316.91p 300.00p 309.50p 25349
27/09/2019 305.00p 309.20p 305.00p 307.50p 5221
26/09/2019 300.00p 319.00p 297.00p 302.00p 37142
25/09/2019 299.00p 301.00p 292.61p 301.00p 20407
24/09/2019 290.00p 300.00p 290.00p 297.50p 11658
23/09/2019 300.00p 319.00p 295.00p 297.50p 3258
20/09/2019 319.00p 320.00p 310.00p 310.00p 981
19/09/2019 297.00p 310.00p 296.98p 302.00p 4934
18/09/2019 295.00p 305.00p 295.00p 305.00p 16038
17/09/2019 300.00p 304.00p 295.00p 297.50p 518375
16/09/2019 300.00p 301.00p 290.00p 300.00p 15449
13/09/2019 300.00p 300.00p 295.00p 297.50p 488
12/09/2019 300.00p 303.00p 290.20p 297.50p 4867
11/09/2019 300.00p 300.00p 295.00p 297.50p 28927
10/09/2019 300.00p 300.00p 291.20p 297.50p 15667
09/09/2019 295.00p 300.00p 295.00p 297.50p 14711
06/09/2019 291.00p 300.00p 291.00p 297.50p 1865
05/09/2019 300.00p 300.00p 292.08p 297.50p 21112
04/09/2019 300.00p 300.00p 292.08p 297.50p 8623
03/09/2019 300.00p 300.00p 295.60p 298.00p 14829
02/09/2019 306.00p 306.00p 298.00p 298.00p 49054
30/08/2019 310.00p 328.40p 310.00p 310.00p 46761
29/08/2019 300.00p 330.00p 294.60p 330.00p 71775
28/08/2019 300.00p 300.00p 299.00p 299.00p 3872
27/08/2019 300.00p 300.00p 290.60p 295.00p 48838
23/08/2019 300.00p 300.00p 295.00p 295.00p 7929
22/08/2019 297.00p 300.00p 297.00p 298.50p 5144
21/08/2019 285.00p 300.00p 285.00p 295.00p 9019
20/08/2019 300.00p 300.00p 290.00p 300.00p 73469
19/08/2019 300.00p 300.00p 295.00p 297.50p 60652
16/08/2019 300.00p 339.00p 285.00p 300.00p 134398
15/08/2019 300.00p 303.00p 290.00p 301.50p 9161
14/08/2019 320.00p 320.00p 282.00p 300.00p 26447
13/08/2019 320.00p 334.00p 320.00p 325.00p 8014
12/08/2019 340.00p 350.00p 320.00p 330.00p 5188
09/08/2019 350.00p 350.00p 340.00p 345.00p 1206
08/08/2019 340.00p 345.00p 330.00p 345.00p 6620
07/08/2019 350.00p 350.00p 330.00p 335.00p 4833
06/08/2019 350.00p 354.80p 330.00p 340.00p 5564
05/08/2019 335.00p 372.22p 325.00p 361.00p 53184
02/08/2019 365.00p 380.60p 365.00p 370.00p 4470
01/08/2019 375.00p 375.80p 365.00p 372.50p 12679
31/07/2019 375.00p 375.00p 375.00p 375.00p 339
30/07/2019 380.00p 382.20p 375.00p 377.50p 10268
29/07/2019 375.00p 380.00p 369.36p 380.00p 19517
26/07/2019 380.00p 380.00p 368.00p 368.00p 3465
25/07/2019 368.00p 379.39p 366.60p 376.50p 3399
24/07/2019 369.00p 380.00p 366.20p 380.00p 10053
23/07/2019 370.00p 377.50p 360.20p 377.50p 3746
22/07/2019 377.00p 383.64p 363.00p 369.00p 13472
19/07/2019 377.60p 383.30p 377.60p 381.50p 742
18/07/2019 380.00p 385.00p 380.00p 382.50p 2547
17/07/2019 385.00p 385.00p 380.00p 382.50p 2136
16/07/2019 377.60p 380.00p 377.60p 380.00p 614
15/07/2019 384.40p 384.40p 380.00p 382.50p 4280
12/07/2019 385.00p 385.00p 380.00p 382.50p 18443
11/07/2019 370.20p 383.80p 370.20p 382.00p 452
10/07/2019 378.80p 378.80p 370.20p 375.00p 2519
09/07/2019 370.00p 384.10p 360.00p 375.00p 7788
08/07/2019 385.00p 385.00p 373.90p 382.50p 4975
05/07/2019 375.00p 385.00p 372.40p 378.50p 39456
04/07/2019 350.00p 358.00p 330.00p 358.00p 2300
03/07/2019 367.00p 367.00p 325.00p 330.00p 17332
02/07/2019 360.00p 366.00p 345.90p 358.50p 5043
01/07/2019 360.00p 360.00p 345.90p 360.00p 282
28/06/2019 359.10p 352.50p 352.50p 352.50p 0
27/06/2019 359.10p 359.10p 352.50p 352.50p 551
26/06/2019 360.00p 360.00p 360.00p 360.00p 31
25/06/2019 360.00p 360.00p 347.85p 352.50p 413
24/06/2019 360.00p 360.00p 345.90p 360.00p 666
21/06/2019 360.00p 360.00p 345.00p 352.50p 10836
20/06/2019 355.00p 364.10p 355.00p 355.00p 2208
19/06/2019 360.00p 366.28p 355.00p 358.00p 13251
18/06/2019 335.00p 360.00p 322.00p 355.00p 22551
17/06/2019 349.00p 349.00p 333.00p 339.50p 694
14/06/2019 350.00p 350.00p 345.00p 349.50p 1588
13/06/2019 355.00p 356.32p 340.90p 350.00p 11841
12/06/2019 350.00p 355.00p 341.17p 350.00p 16998
11/06/2019 346.92p 346.92p 343.00p 343.00p 6662
10/06/2019 360.00p 372.00p 335.00p 351.00p 18280
07/06/2019 374.22p 374.22p 360.90p 367.50p 1198
06/06/2019 373.00p 373.00p 355.00p 369.00p 4060
05/06/2019 363.08p 369.52p 355.90p 362.50p 4760
04/06/2019 383.00p 383.00p 364.02p 368.50p 8850
03/06/2019 366.00p 374.50p 366.00p 374.50p 894
31/05/2019 370.00p 384.10p 367.00p 383.00p 9634
30/05/2019 380.00p 382.00p 362.08p 367.50p 8506
29/05/2019 390.00p 400.00p 385.00p 387.50p 24082
28/05/2019 396.00p 405.00p 380.90p 400.00p 14470
24/05/2019 387.00p 395.74p 385.00p 385.00p 14526
23/05/2019 387.00p 387.00p 371.02p 378.50p 2784
22/05/2019 371.02p 387.00p 371.02p 378.50p 4667
21/05/2019 385.98p 386.88p 375.72p 381.00p 4560
20/05/2019 375.00p 389.10p 375.00p 378.50p 2412
17/05/2019 390.00p 390.12p 375.90p 382.50p 9845
16/05/2019 375.90p 389.10p 375.90p 386.00p 641
15/05/2019 389.10p 389.10p 387.50p 387.50p 4389
14/05/2019 385.00p 389.70p 385.00p 385.00p 4412
13/05/2019 374.00p 389.40p 370.00p 382.50p 70663
10/05/2019 385.00p 395.00p 359.00p 387.00p 183946
09/05/2019 390.00p 390.00p 385.00p 385.00p 1700
08/05/2019 390.00p 390.00p 385.00p 385.00p 218
07/05/2019 390.00p 390.00p 382.20p 385.00p 3295
03/05/2019 395.00p 395.00p 382.78p 395.00p 144723
02/05/2019 385.30p 390.00p 385.30p 390.00p 3823
01/05/2019 389.00p 390.00p 382.88p 387.50p 9185
30/04/2019 381.00p 395.00p 381.00p 382.00p 1397
29/04/2019 390.00p 390.00p 381.54p 387.50p 6693
26/04/2019 380.00p 390.00p 375.90p 385.50p 3995
25/04/2019 384.00p 388.00p 383.58p 387.50p 6793
24/04/2019 375.00p 380.00p 365.00p 375.00p 48839
23/04/2019 375.00p 383.20p 375.00p 380.00p 1018
18/04/2019 380.00p 387.80p 370.00p 377.50p 17162
17/04/2019 385.00p 390.00p 380.00p 385.00p 7150
16/04/2019 380.00p 385.05p 375.00p 377.00p 6167
15/04/2019 383.00p 386.05p 375.00p 375.00p 10254
12/04/2019 375.00p 385.05p 375.00p 376.00p 5582
11/04/2019 390.00p 390.00p 376.00p 382.50p 6730
10/04/2019 380.00p 389.40p 380.00p 385.00p 1340
09/04/2019 390.00p 390.00p 380.00p 385.00p 4871
08/04/2019 381.80p 389.80p 381.80p 385.00p 523
05/04/2019 390.00p 390.00p 380.00p 385.00p 13123
04/04/2019 390.00p 390.00p 381.80p 385.00p 3438
03/04/2019 375.06p 390.00p 372.54p 382.50p 1995
02/04/2019 390.00p 390.80p 380.00p 385.00p 6597
01/04/2019 390.95p 392.30p 386.60p 391.50p 8787
29/03/2019 380.00p 390.00p 380.00p 380.00p 5297
28/03/2019 370.00p 390.00p 370.00p 382.50p 10458
27/03/2019 370.00p 373.10p 365.00p 368.50p 139090
26/03/2019 370.00p 372.00p 365.00p 366.00p 16931
25/03/2019 371.00p 372.00p 364.75p 364.75p 5154
22/03/2019 374.91p 374.96p 371.00p 373.00p 1700
21/03/2019 377.62p 377.62p 367.80p 368.00p 3366
20/03/2019 370.00p 380.00p 366.00p 366.00p 7119
19/03/2019 365.10p 375.00p 365.10p 370.00p 7701
18/03/2019 377.00p 378.35p 365.15p 372.00p 6992
15/03/2019 385.00p 385.00p 365.00p 385.00p 4897
14/03/2019 380.60p 385.13p 380.00p 380.00p 18525
13/03/2019 375.00p 386.75p 360.42p 380.00p 43054
12/03/2019 340.00p 380.00p 320.00p 380.00p 22033
11/03/2019 360.00p 391.15p 360.00p 360.00p 7846
08/03/2019 370.00p 381.60p 370.00p 375.00p 11761
07/03/2019 380.00p 380.00p 366.60p 372.50p 4825
06/03/2019 370.00p 370.00p 366.00p 370.00p 1456
05/03/2019 379.00p 380.50p 370.25p 370.25p 4492
04/03/2019 380.00p 385.82p 371.00p 375.50p 8104
01/03/2019 376.42p 380.63p 373.20p 376.50p 3762
28/02/2019 376.28p 379.50p 376.28p 379.50p 488
27/02/2019 380.00p 381.93p 373.00p 377.50p 5237
26/02/2019 378.00p 385.00p 378.00p 378.75p 19615
25/02/2019 384.50p 395.00p 375.30p 395.00p 79865
22/02/2019 360.50p 378.36p 345.00p 372.50p 127755
21/02/2019 361.00p 386.70p 361.00p 373.00p 468
20/02/2019 370.00p 379.50p 360.50p 361.00p 26938
19/02/2019 363.00p 385.41p 363.00p 372.00p 4206
18/02/2019 380.00p 380.00p 360.40p 366.00p 8122
15/02/2019 375.00p 385.00p 370.00p 370.00p 26219
14/02/2019 375.00p 388.00p 375.00p 388.00p 20191
13/02/2019 370.00p 390.00p 370.00p 382.50p 107615
12/02/2019 365.00p 385.73p 365.00p 372.50p 19761
11/02/2019 370.00p 380.00p 370.00p 375.00p 271415
08/02/2019 375.00p 380.00p 375.00p 380.00p 7165
07/02/2019 386.50p 387.36p 376.32p 381.00p 8559
06/02/2019 388.00p 390.00p 381.00p 385.75p 58460
05/02/2019 385.00p 390.00p 380.10p 382.00p 40886
04/02/2019 380.40p 394.26p 380.40p 388.50p 896
01/02/2019 390.00p 390.00p 385.00p 388.00p 24165
31/01/2019 382.00p 386.00p 380.00p 382.00p 5639
30/01/2019 381.06p 384.00p 381.06p 384.00p 135
29/01/2019 384.08p 384.50p 384.08p 384.50p 135
28/01/2019 383.50p 387.02p 383.00p 386.25p 1944
25/01/2019 387.19p 387.19p 386.25p 386.25p 130
24/01/2019 385.00p 387.85p 383.91p 387.00p 4432
23/01/2019 384.50p 387.85p 384.50p 387.00p 753
22/01/2019 389.50p 389.50p 387.00p 387.00p 600
21/01/2019 389.50p 389.50p 384.56p 386.50p 15849

*Close Price adjusted for both dividends and splits