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
05/04/2018 420.00p 427.50p 405.90p 420.00p 7729
04/04/2018 416.00p 429.50p 405.00p 422.50p 42950
03/04/2018 415.00p 420.00p 410.00p 415.00p 7016
29/03/2018 440.00p 440.00p 425.00p 425.00p 7839
28/03/2018 445.00p 453.75p 426.50p 426.50p 59138
27/03/2018 440.00p 465.00p 440.00p 465.00p 46299
26/03/2018 440.00p 449.75p 440.00p 449.75p 797
23/03/2018 440.00p 464.50p 440.00p 440.00p 29954
22/03/2018 430.00p 455.00p 430.00p 450.00p 61478
21/03/2018 430.00p 445.00p 420.30p 440.00p 38189
20/03/2018 440.00p 455.00p 435.00p 435.00p 20867
19/03/2018 460.00p 467.80p 410.00p 436.25p 77788
16/03/2018 458.13p 458.25p 447.75p 453.00p 2107
15/03/2018 456.50p 459.70p 444.86p 445.50p 98776
14/03/2018 442.00p 460.00p 442.00p 445.00p 9292
13/03/2018 420.50p 453.00p 420.50p 442.00p 45305
12/03/2018 400.00p 440.00p 395.00p 440.00p 234056
09/03/2018 400.00p 415.60p 395.00p 395.00p 13751
08/03/2018 405.00p 405.00p 400.00p 400.00p 7296
07/03/2018 410.00p 415.00p 402.00p 410.00p 34290
06/03/2018 415.00p 415.00p 401.88p 410.00p 6589
05/03/2018 410.00p 417.50p 401.88p 407.50p 11524
02/03/2018 419.50p 420.00p 402.38p 409.50p 5571
01/03/2018 400.00p 417.50p 400.00p 400.00p 4302
28/02/2018 402.50p 413.13p 401.88p 407.50p 1094
27/02/2018 417.50p 417.50p 402.50p 410.00p 354
26/02/2018 406.00p 422.63p 400.00p 400.00p 26460
23/02/2018 411.00p 421.00p 407.13p 415.50p 106275
22/02/2018 419.00p 420.09p 416.48p 417.50p 6535
21/02/2018 415.00p 419.00p 408.11p 415.00p 8466
20/02/2018 419.00p 419.00p 411.00p 419.00p 3819
19/02/2018 427.00p 427.00p 411.00p 419.00p 43726
16/02/2018 421.00p 430.00p 415.00p 417.00p 26447
15/02/2018 425.00p 425.00p 415.00p 420.00p 28884
14/02/2018 420.00p 425.00p 395.00p 425.00p 44517
13/02/2018 420.00p 430.00p 405.00p 420.00p 23742
12/02/2018 430.00p 445.00p 420.00p 420.00p 17322
09/02/2018 410.00p 440.00p 390.00p 430.00p 33980
08/02/2018 420.00p 430.00p 395.00p 395.00p 8449
07/02/2018 421.00p 434.16p 420.00p 423.00p 13077
06/02/2018 415.50p 422.75p 415.50p 422.75p 2615
05/02/2018 426.50p 445.00p 425.09p 435.00p 3164
02/02/2018 435.00p 448.80p 425.60p 426.50p 11581
01/02/2018 425.00p 445.30p 425.00p 435.00p 77573
31/01/2018 436.00p 440.00p 420.50p 430.00p 48852
30/01/2018 431.54p 439.46p 431.00p 435.50p 3617
29/01/2018 431.00p 450.00p 431.00p 435.50p 10540
26/01/2018 437.00p 450.00p 431.54p 437.50p 106513
25/01/2018 440.00p 440.00p 435.00p 437.50p 106726
24/01/2018 445.00p 450.00p 435.00p 435.00p 7025
23/01/2018 445.00p 445.00p 440.00p 440.00p 4477
22/01/2018 445.00p 449.00p 441.70p 445.00p 1370
19/01/2018 442.00p 454.60p 441.20p 442.00p 10336
18/01/2018 445.00p 451.25p 440.50p 440.50p 153747
17/01/2018 445.00p 454.40p 442.50p 442.50p 16658
16/01/2018 465.00p 465.00p 445.00p 445.00p 24494
15/01/2018 470.00p 475.00p 448.59p 450.00p 33521
12/01/2018 445.00p 473.60p 442.50p 455.00p 70509
11/01/2018 442.50p 458.95p 442.50p 442.50p 2022
10/01/2018 455.00p 463.80p 442.50p 455.00p 58265
09/01/2018 455.00p 464.00p 450.00p 456.00p 49927
08/01/2018 455.00p 467.78p 453.72p 455.00p 3048
05/01/2018 455.00p 467.75p 450.60p 455.00p 7931
04/01/2018 445.00p 470.00p 445.00p 455.00p 14805
03/01/2018 445.00p 462.50p 443.50p 445.00p 11756
02/01/2018 465.00p 465.00p 521.00p 465.00p 7182
29/12/2017 447.50p 462.50p 447.50p 455.00p 887
28/12/2017 447.50p 462.50p 447.50p 450.00p 1771
27/12/2017 455.00p 455.00p 445.90p 455.00p 6229
22/12/2017 454.00p 460.00p 444.63p 460.00p 12002
21/12/2017 460.00p 460.00p 445.22p 450.00p 15478
20/12/2017 470.00p 475.00p 449.93p 460.00p 7410
19/12/2017 450.00p 460.00p 450.00p 460.00p 33644
18/12/2017 460.00p 464.00p 450.40p 460.00p 3960
15/12/2017 459.75p 473.25p 450.40p 465.00p 7398
14/12/2017 440.00p 470.00p 440.00p 453.75p 14075
13/12/2017 440.00p 457.50p 440.00p 440.00p 3198
12/12/2017 457.00p 459.50p 442.50p 459.50p 4297
11/12/2017 442.00p 460.00p 442.00p 442.00p 11460
08/12/2017 455.00p 455.00p 441.88p 455.00p 8707
07/12/2017 440.00p 453.13p 440.00p 440.00p 5175
06/12/2017 450.00p 455.00p 438.38p 450.25p 4535
05/12/2017 435.00p 452.50p 435.00p 450.25p 7832
04/12/2017 415.50p 435.80p 415.50p 435.00p 10806
01/12/2017 415.00p 435.00p 415.00p 415.00p 223158
30/11/2017 430.00p 435.00p 411.20p 414.00p 14459
29/11/2017 422.00p 433.50p 410.50p 415.00p 58192
28/11/2017 440.00p 454.80p 421.75p 421.75p 23615
27/11/2017 460.00p 460.40p 440.00p 440.00p 32814
24/11/2017 466.00p 479.80p 461.00p 461.00p 88422
23/11/2017 460.00p 475.00p 455.00p 466.00p 10165
22/11/2017 472.00p 479.97p 460.00p 460.00p 5223
21/11/2017 465.00p 487.00p 457.00p 475.00p 159080
20/11/2017 475.00p 475.00p 455.00p 457.00p 13548
17/11/2017 470.00p 474.80p 455.00p 460.00p 12766
16/11/2017 478.25p 484.53p 460.00p 470.00p 21544
15/11/2017 500.00p 505.07p 470.98p 471.00p 199180
14/11/2017 505.00p 505.00p 487.50p 490.50p 8619
13/11/2017 500.00p 508.13p 490.00p 502.00p 26077
10/11/2017 510.00p 536.88p 509.98p 510.00p 5252
09/11/2017 520.00p 535.50p 513.13p 520.00p 14802
08/11/2017 520.00p 536.88p 520.00p 535.00p 8517
07/11/2017 540.00p 540.00p 515.00p 540.00p 2354
06/11/2017 515.50p 540.00p 515.00p 540.00p 6341
03/11/2017 510.00p 533.00p 510.00p 525.00p 13672
02/11/2017 532.00p 532.00p 511.00p 515.50p 10201
01/11/2017 515.00p 539.50p 510.00p 510.50p 22947
31/10/2017 540.00p 560.00p 515.00p 515.00p 30834
30/10/2017 545.00p 570.00p 540.50p 540.50p 27089
27/10/2017 555.00p 570.00p 541.88p 555.00p 7938
26/10/2017 559.50p 560.00p 543.00p 550.00p 2561
25/10/2017 560.00p 565.00p 543.13p 565.00p 8721
24/10/2017 550.00p 561.00p 545.00p 561.00p 18774
23/10/2017 575.00p 588.13p 548.03p 568.00p 30969
20/10/2017 597.50p 597.50p 575.50p 576.00p 6441
19/10/2017 582.50p 590.00p 575.50p 590.00p 3780
18/10/2017 594.50p 599.38p 580.00p 581.00p 10261
17/10/2017 583.00p 594.75p 582.64p 590.00p 5195
16/10/2017 583.00p 601.74p 560.50p 600.00p 91577
13/10/2017 575.00p 583.50p 560.00p 583.00p 6586
12/10/2017 555.00p 575.00p 551.00p 564.75p 2206
11/10/2017 540.00p 548.00p 537.50p 537.50p 19090
10/10/2017 565.00p 565.00p 530.00p 540.00p 14217
09/10/2017 566.50p 563.50p 563.25p 563.25p 2738
06/10/2017 566.50p 566.50p 560.00p 563.50p 9796
05/10/2017 574.00p 580.00p 565.00p 565.00p 3867
04/10/2017 563.00p 582.50p 561.50p 582.50p 1277
03/10/2017 590.00p 590.00p 560.00p 560.00p 37795
02/10/2017 575.00p 590.00p 571.00p 590.00p 6204
29/09/2017 589.00p 590.00p 589.00p 590.00p 3563
28/09/2017 590.00p 590.00p 589.00p 589.00p 3455
27/09/2017 575.00p 590.00p 575.00p 590.00p 3517
26/09/2017 586.00p 595.00p 580.00p 595.00p 5652
25/09/2017 595.00p 598.00p 585.50p 598.00p 1092
22/09/2017 585.00p 585.00p 580.00p 580.00p 3075
21/09/2017 585.00p 602.50p 585.00p 600.00p 754
20/09/2017 600.00p 600.00p 580.00p 590.00p 2314
19/09/2017 585.00p 605.00p 580.00p 580.00p 2696
18/09/2017 594.00p 606.00p 580.50p 581.00p 3680
15/09/2017 595.00p 614.50p 590.00p 601.00p 73926
14/09/2017 575.00p 597.00p 575.00p 578.00p 10341
13/09/2017 565.00p 599.50p 565.00p 583.00p 41589
12/09/2017 530.00p 578.50p 530.00p 575.00p 109831
11/09/2017 535.00p 555.00p 520.00p 544.00p 87001
08/09/2017 540.00p 579.50p 530.00p 555.00p 18619
07/09/2017 536.50p 536.50p 529.00p 535.50p 2746
06/09/2017 540.00p 540.00p 515.00p 525.00p 127318
05/09/2017 530.00p 540.00p 515.00p 520.00p 35293
04/09/2017 555.00p 558.00p 531.50p 531.50p 9562
01/09/2017 510.00p 556.50p 510.00p 540.00p 104243
31/08/2017 500.00p 510.00p 490.50p 510.00p 254781
30/08/2017 517.00p 517.00p 490.50p 503.50p 115343
29/08/2017 531.00p 537.00p 512.00p 517.00p 42276
25/08/2017 561.00p 561.00p 520.00p 521.00p 39863
24/08/2017 575.00p 594.00p 563.00p 565.00p 14885
23/08/2017 585.00p 585.00p 577.50p 577.50p 32092
22/08/2017 600.00p 625.00p 590.00p 590.00p 86135
21/08/2017 615.00p 632.50p 604.50p 612.00p 83759
18/08/2017 665.00p 685.00p 665.00p 682.50p 9989
17/08/2017 684.50p 684.50p 667.50p 675.00p 28161
16/08/2017 675.00p 684.50p 670.00p 675.00p 60082
15/08/2017 662.00p 682.00p 662.00p 662.00p 6793
14/08/2017 687.00p 688.50p 662.00p 662.00p 71340
11/08/2017 680.00p 680.00p 666.00p 667.00p 5283
10/08/2017 685.00p 690.00p 665.00p 667.00p 34208
09/08/2017 690.00p 690.00p 684.00p 684.00p 13730
08/08/2017 694.50p 695.00p 681.50p 695.00p 16625
07/08/2017 694.50p 700.00p 675.00p 680.50p 108530
04/08/2017 678.50p 684.50p 671.50p 678.00p 7408
03/08/2017 678.00p 684.50p 672.00p 678.50p 4096
02/08/2017 675.00p 685.00p 675.00p 675.00p 8385
01/08/2017 695.00p 695.00p 674.00p 677.50p 66428
31/07/2017 680.00p 695.00p 677.00p 695.00p 9589
28/07/2017 690.00p 690.00p 667.00p 667.00p 9163
27/07/2017 685.00p 700.00p 680.00p 685.00p 9708
26/07/2017 687.00p 695.00p 687.00p 687.50p 3666
25/07/2017 695.00p 700.00p 695.00p 695.00p 20213
24/07/2017 686.50p 700.00p 686.50p 700.00p 7736
21/07/2017 680.00p 696.50p 680.00p 695.00p 19245
20/07/2017 705.00p 705.00p 690.00p 690.00p 4259
19/07/2017 697.50p 700.00p 691.50p 692.50p 56357
18/07/2017 680.00p 698.50p 675.00p 698.50p 15391
17/07/2017 685.50p 688.50p 680.00p 680.00p 582
14/07/2017 685.00p 694.50p 685.00p 692.50p 11349
13/07/2017 701.50p 701.50p 685.00p 696.00p 2391
12/07/2017 680.00p 710.00p 680.00p 700.00p 137721
11/07/2017 696.50p 700.00p 685.00p 685.00p 70984
10/07/2017 700.00p 710.00p 681.00p 686.25p 24012
07/07/2017 650.00p 710.00p 650.00p 699.00p 67201
06/07/2017 660.00p 683.00p 650.00p 650.00p 7329
05/07/2017 670.00p 673.00p 653.50p 670.00p 23032
04/07/2017 680.00p 680.00p 669.50p 669.50p 10418
03/07/2017 680.00p 684.00p 668.50p 670.00p 2456
30/06/2017 690.00p 700.00p 675.00p 676.50p 59836
29/06/2017 716.50p 716.50p 705.50p 705.50p 30506
28/06/2017 704.50p 715.00p 704.50p 714.00p 21349
27/06/2017 711.50p 717.00p 700.00p 710.00p 129353
26/06/2017 705.00p 728.00p 705.00p 713.00p 2719
23/06/2017 702.00p 733.00p 701.50p 733.00p 22786
22/06/2017 697.50p 715.00p 688.00p 698.00p 84501

*Close Price adjusted for both dividends and splits